MOG-A - Moog Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20180.25 Dividend
Aug 13, 201875.1575.6274.7175.3375.0884,900
Aug 10, 201875.2275.3374.7875.1574.9077,000
Aug 09, 201875.6276.4975.3075.8775.6297,900
Aug 08, 201874.9175.5474.2275.4575.2068,200
Aug 07, 201874.5475.0674.1574.9574.7070,100
Aug 06, 201874.0074.9873.6974.1873.9398,100
Aug 03, 201873.9074.2273.3374.0073.7592,100
Aug 02, 201873.5074.1172.8973.7773.5357,000
Aug 01, 201875.0475.2573.7374.0473.7995,800
Jul 31, 201872.0075.2771.5675.0174.76207,900
Jul 30, 201873.7974.1771.6671.8271.5888,300
Jul 27, 201880.7081.3073.1074.0973.84238,400
Jul 26, 201878.6982.6878.6980.6880.41170,600
Jul 25, 201878.7079.2377.3878.7378.4777,900
Jul 24, 201878.9079.2978.2279.0578.7996,700
Jul 23, 201881.2981.4978.2378.2978.0361,700
Jul 20, 201879.6981.8279.6981.4281.1592,800
Jul 19, 201878.7979.9278.4479.8679.59149,900
Jul 18, 201878.8879.1178.2078.8478.5873,200
Jul 17, 201878.1978.9278.1378.7678.5056,500
Jul 16, 201878.6879.0877.9178.3078.0449,300
Jul 13, 201878.1978.9078.1378.2678.0073,500
Jul 12, 201878.0478.5676.9878.1377.8789,500
Jul 11, 201877.5578.1577.0077.3177.0568,600
Jul 10, 201878.7079.0377.4178.3478.0873,500
Jul 09, 201877.5878.6577.5178.3778.1192,800
Jul 06, 201877.5377.5476.9877.1876.9261,100
Jul 05, 201877.8578.0076.9877.4377.1782,000
Jul 03, 201877.8678.7177.4077.7877.5241,900
Jul 02, 201877.2377.5775.7777.3877.12148,700
Jun 29, 201877.4779.0277.4777.9677.7098,100
Jun 28, 201876.9277.7176.0077.4777.21111,100
Jun 27, 201877.3278.9476.9877.1376.87142,700
Jun 26, 201876.3977.4375.8677.0076.74141,000
Jun 25, 201876.2977.1575.6276.3276.07114,000
Jun 22, 201877.6877.6876.6476.9776.71196,700
Jun 21, 201879.1979.1976.4476.9476.68150,800
Jun 20, 201878.9279.6278.5879.1578.89154,800
Jun 19, 201882.0482.3578.6178.9678.70150,000
Jun 18, 201882.3483.4981.6482.9982.71136,100
Jun 15, 201881.5783.2180.8782.9082.62301,300
Jun 14, 201883.5583.5581.5582.2181.94119,900
Jun 13, 201884.2084.8782.5382.9882.70175,200
Jun 12, 201885.0485.0983.8884.0683.7867,400
Jun 11, 201884.8486.6983.8084.9584.6781,100
Jun 08, 201883.8185.3183.5985.1884.90124,900
Jun 07, 201883.9184.4182.8184.0883.80101,700
Jun 06, 201883.4283.9882.7683.5683.2877,600
Jun 05, 201883.6683.6681.6183.2182.9385,100
Jun 04, 201882.5682.8181.5982.6782.40103,700
Jun 01, 201882.2983.2481.9482.0681.79101,300
May 31, 201883.3783.3781.3781.5381.2666,400
May 30, 201882.2183.7781.7583.4383.1584,800
May 29, 201882.3882.8180.9981.5681.29113,600
May 25, 201883.7384.9882.2483.1082.8275,000
May 24, 201883.9184.6483.5083.9883.7069,200
May 23, 201883.5284.6083.4384.0083.7282,100
May 22, 201886.4786.6583.5883.8383.5594,700
May 21, 201884.3386.6384.3386.5486.25151,900
May 18, 201884.1384.9983.8684.3384.05243,000
May 17, 201883.6584.8483.6583.9383.65200,700
May 16, 201883.8884.3283.1383.6283.34168,100
May 15, 201884.1084.8282.9983.3083.02173,100
May 14, 201885.2285.3984.0084.6684.38132,500
May 14, 20180.25 Dividend
May 11, 201885.4285.9684.7885.3984.8656,300
May 10, 201885.6386.4584.9185.2584.7288,200
May 09, 201884.5885.9583.9785.1684.6371,300
May 08, 201882.8784.4682.8084.3083.7791,100
May 07, 201881.6683.4181.6682.5982.07102,700
May 04, 201879.7682.1979.7581.5181.00164,000
May 03, 201881.6781.7379.1379.7579.25123,700
May 02, 201882.0082.0880.5181.9581.44170,500
May 01, 201882.3482.6380.3781.7181.20251,200
Apr 30, 201885.2086.8981.2981.9781.46200,100
Apr 27, 201880.8182.4079.7581.0980.58138,800
Apr 26, 201882.2482.4680.3281.2180.7075,700
Apr 25, 201883.5083.5081.5481.8781.36127,000
Apr 24, 201885.0585.5181.5583.2882.7672,400
Apr 23, 201885.5085.9184.3284.9984.4656,100
Apr 20, 201886.0386.4285.1285.2284.69101,700
Apr 19, 201886.6088.3185.8286.0485.5083,200
Apr 18, 201886.6487.8686.0186.8886.3497,400
Apr 17, 201886.0986.8885.4586.0885.5490,200
Apr 16, 201883.1485.2682.2385.1284.5973,600
Apr 13, 201882.9582.9581.3782.1881.6757,000
Apr 12, 201881.9583.1181.4482.3381.8274,800
Apr 11, 201881.0881.7780.8481.3780.8655,200
Apr 10, 201881.5882.2180.8181.5581.0486,000
Apr 09, 201881.3382.4180.3280.4079.9061,000
Apr 06, 201882.4883.3279.8480.7780.2782,900
Apr 05, 201882.4683.6081.5683.4582.93113,300
Apr 04, 201880.1381.8780.0581.6981.1872,900
Apr 03, 201880.0881.8679.6881.5581.04103,200
Apr 02, 201882.0282.5478.2279.7179.21115,500
Mar 29, 201881.3883.6481.3082.4181.90194,500
Mar 28, 201881.7081.8280.0980.7880.2888,500
Mar 27, 201884.1984.5681.0581.5080.99120,100
Mar 26, 201883.3284.1381.7483.8783.35115,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...