MOG-A - Moog Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201985.2886.1884.6684.8084.8076,100
May 16, 201986.6787.8286.4086.5086.50167,400
May 15, 201986.4986.8985.1486.4086.4086,600
May 14, 201986.9987.9686.6887.0987.0998,500
May 14, 20190.25 Dividend
May 13, 201989.0590.3086.9887.4887.2377,500
May 10, 201990.6791.5389.3591.2190.9557,000
May 09, 201990.2791.6189.0391.1290.8646,100
May 08, 201991.2191.9690.5791.0990.83110,000
May 07, 201991.9292.7490.6091.3591.0983,500
May 06, 201993.0993.9793.0993.2993.0274,400
May 03, 201993.6094.9893.6094.9494.67145,900
May 02, 201991.7592.8491.2292.8492.5793,700
May 01, 201993.9094.2091.4791.7591.49241,000
Apr 30, 201993.7694.2193.0993.6493.37132,100
Apr 29, 201991.5094.4191.5093.7493.47114,300
Apr 26, 201996.0396.1891.0191.4191.15166,800
Apr 25, 201996.1596.2893.9795.9295.65114,600
Apr 24, 201997.7998.5296.7096.7896.50114,300
Apr 23, 201994.4897.7194.1197.5597.27111,500
Apr 22, 201995.0095.0093.5593.9293.6570,400
Apr 18, 201993.0195.6693.0195.3395.0693,300
Apr 17, 201993.7293.7392.5793.2692.99152,300
Apr 16, 201993.2693.2692.5993.0592.78147,700
Apr 15, 201992.5992.8491.5892.7892.5159,100
Apr 12, 201992.2892.8191.6292.4392.1782,500
Apr 11, 201989.3391.5288.6391.2090.94180,600
Apr 10, 201988.3789.1287.7489.0388.78151,900
Apr 09, 201990.0390.6088.0788.1487.89108,100
Apr 08, 201989.5790.7488.4890.7090.4477,600
Apr 05, 201989.3090.4589.2490.2389.97126,400
Apr 04, 201986.8788.8286.6588.7988.5477,600
Apr 03, 201987.3487.3485.9386.6286.3798,100
Apr 02, 201987.9288.1886.0586.5286.2779,600
Apr 01, 201987.9089.2287.5687.6987.4483,700
Mar 29, 201987.6387.7986.3086.9586.70180,300
Mar 28, 201985.9886.8385.0986.7486.4988,100
Mar 27, 201986.2987.4785.0585.4985.2579,100
Mar 26, 201986.0686.5285.3786.3886.13122,400
Mar 25, 201984.0085.2183.5584.9584.71113,100
Mar 22, 201987.3787.3783.8983.9583.71101,700
Mar 21, 201986.8988.5386.8988.0187.76139,300
Mar 20, 201988.1789.1087.0287.1086.85182,000
Mar 19, 201988.9289.1787.7888.0987.84182,600
Mar 18, 201986.3788.3786.1188.3288.07307,000
Mar 15, 201987.6987.9985.9186.2185.96782,800
Mar 14, 201987.2587.8186.7587.5687.31209,300
Mar 13, 201987.3088.4186.8687.3587.10120,700
Mar 12, 201987.4987.8786.2986.9886.73178,300
Mar 11, 201987.9087.9085.7387.4987.24222,800
Mar 08, 201988.1088.2687.0988.1487.89161,900
Mar 07, 201989.9689.9688.3488.5388.28146,200
Mar 06, 201991.1891.6889.7789.8589.59152,200
Mar 05, 201991.6092.3791.2891.3691.10160,400
Mar 04, 201994.4794.5091.4291.5891.32204,200
Mar 01, 201994.5094.7393.2694.3994.1291,200
Feb 28, 201994.3294.8993.8593.9693.69177,800
Feb 27, 201993.5094.3193.4394.2693.9987,800
Feb 26, 201994.9595.2193.6093.7193.44138,400
Feb 25, 201996.5296.7494.8195.1694.8996,200
Feb 22, 201995.2195.7794.7895.7095.43117,400
Feb 21, 201994.2294.8893.6994.3594.08111,500
Feb 20, 201994.7795.8994.2295.5895.31140,300
Feb 19, 201995.4795.6193.7394.6694.39347,900
Feb 15, 201993.0096.0193.0095.8895.61135,400
Feb 14, 201991.9893.3291.8593.0892.81129,500
Feb 14, 20190.25 Dividend
Feb 13, 201993.0193.8091.9192.6592.14113,800
Feb 12, 201991.0092.7291.0092.6792.1680,200
Feb 11, 201990.5091.4190.3790.9390.4387,000
Feb 08, 201989.7591.0289.6890.5990.0973,800
Feb 07, 201990.7491.0589.0590.5590.0575,200
Feb 06, 201991.6091.7090.7191.5090.9974,700
Feb 05, 201990.9191.8490.4691.4690.9585,000
Feb 04, 201989.3090.7189.3090.3889.88162,400
Feb 01, 201989.4789.9588.3989.3988.89266,400
Jan 31, 201986.2089.5085.9089.4788.97190,700
Jan 30, 201985.1486.6184.7786.2385.75230,400
Jan 29, 201983.9685.8883.6385.0484.57146,000
Jan 28, 201982.2883.8881.8783.8883.41156,500
Jan 25, 201980.8483.8880.8483.1882.72348,600
Jan 24, 201979.4680.6078.9679.6479.20237,300
Jan 23, 201979.8081.3578.4179.5079.06234,600
Jan 22, 201980.2780.5278.8179.4879.04178,400
Jan 18, 201981.3582.1881.2081.4681.01119,900
Jan 17, 201980.0481.7879.6581.0780.62167,300
Jan 16, 201980.3081.0579.6180.3179.86110,500
Jan 15, 201980.3381.1979.5380.2979.84141,900
Jan 14, 201980.9181.6880.2280.2279.7771,900
Jan 11, 201980.3181.3179.7381.1080.65128,000
Jan 10, 201980.6881.3980.2481.0080.55120,700
Jan 09, 201982.0082.5180.4281.2680.8181,100
Jan 08, 201979.2681.7878.0581.7881.3398,800
Jan 07, 201977.3078.7576.6878.2977.8682,800
Jan 04, 201976.1478.0375.7577.2476.81129,000
Jan 03, 201976.6277.2774.3274.5574.14182,400
Jan 02, 201976.4177.7875.8277.3876.95133,700
Dec 31, 201877.7478.2876.2977.4877.0599,500
Dec 28, 201877.0678.1876.0077.0576.62171,500
Dec 27, 201874.9976.6673.6876.5376.11196,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...