MOG-A - Moog Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201980.3381.1979.5380.2980.29112,500
Jan 14, 201980.9181.6880.2280.2280.2271,900
Jan 11, 201980.3181.3179.7381.1081.10128,000
Jan 10, 201980.6881.3980.2481.0081.00120,700
Jan 09, 201982.0082.5180.4281.2681.2681,100
Jan 08, 201979.2681.7878.0581.7881.7898,800
Jan 07, 201977.3078.7576.6878.2978.2982,800
Jan 04, 201976.1478.0375.7577.2477.24129,000
Jan 03, 201976.6277.2774.3274.5574.55206,600
Jan 02, 201976.4177.7875.8277.3877.38133,700
Dec 31, 201877.7478.2876.2977.4877.4899,500
Dec 28, 201877.0678.1876.0077.0577.05171,500
Dec 27, 201874.9976.6673.6876.5376.53196,700
Dec 26, 201873.1676.7271.6876.5976.59131,700
Dec 24, 201876.2376.2372.4672.4672.46101,800
Dec 21, 201879.2179.3576.6176.8976.89809,400
Dec 20, 201878.6380.2977.9479.0079.00177,100
Dec 19, 201878.1680.9778.0278.9378.93237,900
Dec 18, 201877.7278.9176.9778.0478.04293,600
Dec 17, 201877.2679.6476.9277.1477.14282,400
Dec 14, 201876.7478.4276.7477.5377.53129,200
Dec 13, 201878.3179.0077.2477.8977.89124,000
Dec 12, 201877.4979.3977.4178.1478.14118,800
Dec 11, 201877.6678.7775.2976.0576.0594,100
Dec 10, 201877.3778.2675.4376.1976.19231,200
Dec 07, 201880.5581.6977.0077.2977.29126,100
Dec 06, 201880.1980.4777.4980.2080.20112,000
Dec 04, 201887.1987.4681.2681.4981.4999,200
Dec 03, 201887.2689.1987.0087.7287.72108,100
Nov 30, 201885.2287.6284.7587.4587.45145,500
Nov 29, 201884.5586.1983.6885.1185.11119,200
Nov 28, 201882.2484.9480.5684.8384.83118,700
Nov 27, 201882.2282.6581.3081.6781.67103,400
Nov 26, 201882.2283.0081.1482.6782.6761,200
Nov 23, 201880.3082.1878.3881.4981.4926,400
Nov 21, 201881.2081.8980.9581.0681.0650,600
Nov 20, 201880.5881.6079.2480.6680.6668,300
Nov 19, 201884.5684.5681.3881.7881.7896,000
Nov 16, 201884.3185.9584.1084.9084.90163,300
Nov 15, 201880.3085.1280.2085.0685.06155,300
Nov 14, 201882.9783.0680.4080.6380.63132,500
Nov 14, 20180.25 Dividend
Nov 13, 201879.4281.0678.8979.2178.9684,000
Nov 12, 201882.1482.1478.9779.1578.9067,900
Nov 09, 201882.0382.7281.3081.9481.6867,300
Nov 08, 201883.3083.5081.7082.7482.48146,700
Nov 07, 201882.5383.6881.1383.5983.3376,000
Nov 06, 201882.3683.6680.5582.0781.81140,900
Nov 05, 201881.4082.2779.6081.9281.66156,700
Nov 02, 201885.0086.5880.1480.7980.54145,900
Nov 01, 201871.9075.0671.0974.8474.60231,200
Oct 31, 201871.1972.9569.6371.5571.32115,200
Oct 30, 201869.6770.6668.3770.2370.01201,900
Oct 29, 201873.6873.6868.8069.7769.55123,100
Oct 26, 201872.1672.9671.8972.3072.07293,400
Oct 25, 201873.3374.0472.2173.1872.95154,100
Oct 24, 201875.3375.8672.4772.6972.4680,200
Oct 23, 201874.2976.0074.0075.2775.03119,700
Oct 22, 201875.9876.3674.9375.6675.4270,300
Oct 19, 201875.6675.8674.9575.5675.3264,800
Oct 18, 201877.0478.0475.5175.6475.4076,600
Oct 17, 201876.4277.7775.9877.6277.38111,400
Oct 16, 201874.0076.7773.1376.5576.31139,900
Oct 15, 201874.1075.1673.8773.9173.68204,800
Oct 12, 201876.0477.6372.9073.9873.75201,400
Oct 11, 201878.8179.3674.4674.4674.22189,300
Oct 10, 201882.6682.9679.1179.2278.97164,500
Oct 09, 201883.6284.0582.8082.9582.69135,200
Oct 08, 201883.9484.4983.5984.0883.8179,400
Oct 05, 201885.8085.8083.6284.1783.90118,000
Oct 04, 201886.7586.7584.8485.5785.3089,100
Oct 03, 201885.9487.3184.8487.0486.7774,300
Oct 02, 201885.3385.7985.0985.5185.2460,600
Oct 01, 201886.6386.6384.9185.4385.1670,300
Sep 28, 201887.0487.0485.1985.9785.70166,500
Sep 27, 201885.0387.8584.6987.2086.92176,200
Sep 26, 201883.9685.6583.7185.0084.73134,600
Sep 25, 201883.3384.4082.4883.9883.7167,800
Sep 24, 201884.0084.0082.1483.2683.0080,900
Sep 21, 201883.6084.4383.3584.0283.75326,000
Sep 20, 201883.6084.2082.7283.2983.0355,700
Sep 19, 201883.7785.3982.7882.9682.70125,000
Sep 18, 201882.6284.0882.2683.8483.5864,200
Sep 17, 201882.7382.8081.0482.5982.3398,800
Sep 14, 201880.8183.2080.3982.6882.4298,400
Sep 13, 201879.5080.9979.2580.7280.4780,800
Sep 12, 201878.8479.4578.5079.0378.7869,500
Sep 11, 201878.0879.3177.7878.9378.6850,700
Sep 10, 201879.3879.8178.2178.4678.2148,400
Sep 07, 201878.3778.9477.5578.8178.5657,500
Sep 06, 201879.2279.7678.2078.4578.2086,300
Sep 05, 201878.2279.7576.6379.0778.82124,700
Sep 04, 201878.9378.9977.3578.2377.9891,100
Aug 31, 201878.6079.0778.1278.9178.6674,500
Aug 30, 201881.4781.4778.6878.9778.7289,500
Aug 29, 201881.0682.9780.0381.6881.42108,400
Aug 28, 201880.6780.7880.2080.3580.1097,800
Aug 27, 201880.1880.9779.7580.3880.1373,800
Aug 24, 201879.6079.6479.2079.4579.20112,200
Aug 23, 201879.7079.8979.1579.3679.1166,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...