Advertisement
Advertisement
U.S. markets close in 3 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Moog Inc. (MOG-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.55-0.01 (-0.01%)
As of 12:04PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202288.0888.7087.4888.5588.5512,315
Aug 15, 202287.1088.7786.9788.5688.5668,300
Aug 12, 202285.9887.8284.8787.8287.8275,000
Aug 11, 202286.2686.2684.1185.2685.2662,600
Aug 11, 20220.26 Dividend
Aug 10, 202285.7686.4184.6285.6285.3692,900
Aug 09, 202284.9485.2183.6584.4684.2075,800
Aug 08, 202284.8285.6183.7184.1083.8499,400
Aug 05, 202284.3985.1983.6384.1883.9267,300
Aug 04, 202285.0785.7084.6885.1984.93145,600
Aug 03, 202285.1985.5583.6685.0684.8062,900
Aug 02, 202285.7985.9284.4684.5484.2855,800
Aug 01, 202284.4186.0084.2185.0584.7977,700
Jul 29, 202285.3585.9984.3785.6485.38107,400
Jul 28, 202284.3685.3483.0785.3485.08100,000
Jul 27, 202282.0084.0581.9283.8383.5875,800
Jul 26, 202280.8782.0280.7981.6581.4068,200
Jul 25, 202280.5581.6379.7280.8780.6285,300
Jul 22, 202280.9781.6979.6280.0079.7681,300
Jul 21, 202279.1180.7878.6280.4180.17110,900
Jul 20, 202281.4482.3280.1280.9980.74113,300
Jul 19, 202279.3081.8479.3081.4481.1999,800
Jul 18, 202279.8380.1878.1878.6378.3976,500
Jul 15, 202279.3679.3777.6679.0978.8584,200
Jul 14, 202276.9079.0576.6977.9977.7580,100
Jul 13, 202277.2178.5577.2178.4378.1983,300
Jul 12, 202278.6179.5777.7778.1477.9059,300
Jul 11, 202279.0780.9677.9878.5078.2650,100
Jul 08, 202279.8580.0678.7279.2879.0466,400
Jul 07, 202278.3280.2578.3279.8579.6178,700
Jul 06, 202278.4479.1177.1978.2678.02128,800
Jul 05, 202278.8379.8276.1678.7178.47163,900
Jul 01, 202279.1480.3578.1780.2480.0079,400
Jun 30, 202276.6979.5076.5679.3979.15109,500
Jun 29, 202277.9077.9076.0077.5477.3098,600
Jun 28, 202278.6279.8577.5777.6977.4588,100
Jun 27, 202279.6179.6177.8078.3478.10116,300
Jun 24, 202276.4379.0576.4378.7378.49269,500
Jun 23, 202277.3578.1674.9876.3576.1296,800
Jun 22, 202275.5877.9775.4377.4377.19174,000
Jun 21, 202276.0376.8974.3476.6576.42149,100
Jun 17, 202275.2376.0973.5874.8974.66287,100
Jun 16, 202276.8076.8074.3474.7874.55167,500
Jun 15, 202279.7979.8777.7777.8877.64216,900
Jun 14, 202279.7680.1478.2178.8278.58191,500
Jun 13, 202279.0180.4577.9079.7279.48182,600
Jun 10, 202281.0381.3078.9781.0780.821,202,000
Jun 09, 202284.3484.3482.4382.5082.2573,500
Jun 08, 202285.1485.9084.0784.9584.6993,100
Jun 07, 202284.6885.8084.6285.3085.04150,100
Jun 06, 202284.4085.7583.0885.4685.20128,200
Jun 03, 202283.1084.0882.6183.4583.20115,700
Jun 02, 202281.7583.7381.4683.6983.44112,800
Jun 01, 202281.6982.2880.0681.2681.01107,200
May 31, 202279.9681.4378.9781.3981.14341,500
May 27, 202279.7281.4079.1081.1580.90135,800
May 26, 202277.9578.4077.5978.0077.7667,400
May 25, 202277.2677.7676.1676.7476.5168,200
May 24, 202275.5877.5175.2277.3377.10101,700
May 23, 202275.6375.8074.3775.7775.5482,200
May 20, 202275.6975.6973.1274.3974.1686,300
May 19, 202275.9676.0574.6175.1274.89246,000
May 18, 202277.0578.2276.3676.6876.45137,100
May 17, 202276.2277.7876.2277.2677.0378,100
May 16, 202274.8576.1174.6775.3075.07116,300
May 13, 202275.0277.1074.2275.5075.27115,100
May 12, 202274.8375.7973.0374.8274.59109,900
May 12, 20220.26 Dividend
May 11, 202275.8577.4474.6574.7974.3088,300
May 10, 202276.1776.8073.7975.4374.94234,100
May 09, 202277.8079.2474.8875.2674.77109,300
May 06, 202277.4178.0075.4777.8877.37111,900
May 05, 202280.0080.0076.5277.5577.0582,500
May 04, 202278.3680.5176.7180.2379.71125,300
May 03, 202278.8679.1277.5577.5677.06118,600
May 02, 202279.6181.0077.6178.9378.42120,400
Apr 29, 202283.8684.2979.6379.8779.35133,000
Apr 28, 202284.4285.0482.6684.7384.18118,000
Apr 27, 202284.4885.0883.1883.3582.81348,800
Apr 26, 202284.9185.7984.1484.1483.59176,300
Apr 25, 202286.8788.0984.1785.8885.32171,200
Apr 22, 202287.6788.0986.7487.2386.66179,400
Apr 21, 202289.5289.7687.3887.7887.21126,600
Apr 20, 202287.8889.0387.7488.6288.04161,600
Apr 19, 202286.1587.8386.1587.0286.45174,400
Apr 18, 202286.6187.9486.6186.9086.33148,300
Apr 14, 202287.1688.2386.9887.2786.7066,000
Apr 13, 202287.3288.0386.8386.9086.33162,100
Apr 12, 202286.9188.0086.2986.9186.34130,400
Apr 11, 202286.7587.6985.9586.1085.54145,700
Apr 08, 202288.5488.5486.3586.5185.95179,300
Apr 07, 202287.3088.4786.7588.2887.71209,000
Apr 06, 202286.9087.6285.4086.9886.41164,300
Apr 05, 202288.9689.2086.8086.8786.31172,600
Apr 04, 202289.9389.9387.1388.4687.88169,400
Apr 01, 202288.5189.6487.6289.4588.87152,100
Mar 31, 202288.8489.7887.7387.8087.23122,700
Mar 30, 202289.8890.0088.2788.5387.95100,900
Mar 29, 202289.2789.9888.1889.4788.89177,400
Mar 28, 202289.4589.9487.8588.3887.8189,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement