MOG-A - Moog Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201879.1978.7576.4477.3177.3146,712
Jun 20, 201878.9279.6278.5879.1579.15153,300
Jun 19, 201882.0482.3578.6178.9678.96150,000
Jun 18, 201882.3483.4981.6482.9982.99136,100
Jun 15, 201881.5783.2180.8782.9082.90301,300
Jun 14, 201883.5583.5581.5582.2182.21119,900
Jun 13, 201884.2084.8782.5382.9882.98175,200
Jun 12, 201885.0485.0983.8884.0684.0667,400
Jun 11, 201884.8486.6983.8084.9584.9581,100
Jun 08, 201883.8185.3183.5985.1885.18124,900
Jun 07, 201883.9184.4182.8184.0884.08101,700
Jun 06, 201883.4283.9882.7683.5683.5677,600
Jun 05, 201883.6683.6681.6183.2183.2185,100
Jun 04, 201882.5682.8181.5982.6782.67103,700
Jun 01, 201882.2983.2481.9482.0682.06101,300
May 31, 201883.3783.3781.3781.5381.5366,400
May 30, 201882.2183.7781.7583.4383.4384,800
May 29, 201882.3882.8180.9981.5681.56113,600
May 25, 201883.7384.9882.2483.1083.1075,000
May 24, 201883.9184.6483.5083.9883.9869,200
May 23, 201883.5284.6083.4384.0084.0082,100
May 22, 201886.4786.6583.5883.8383.8394,700
May 21, 201884.3386.6384.3386.5486.54151,900
May 18, 201884.1384.9983.8684.3384.33243,000
May 17, 201883.6584.8483.6583.9383.93200,700
May 16, 201883.8884.3283.1383.6283.62168,100
May 15, 201884.1084.8282.9983.3083.30173,100
May 14, 201885.2285.3984.0084.6684.66132,500
May 14, 20180.25 Dividend
May 11, 201885.4285.9684.7885.3985.1456,300
May 10, 201885.6386.4584.9185.2585.0088,200
May 09, 201884.5885.9583.9785.1684.9171,300
May 08, 201882.8784.4682.8084.3084.0591,100
May 07, 201881.6683.4181.6682.5982.35102,700
May 04, 201879.7682.1979.7581.5181.27164,000
May 03, 201881.6781.7379.1379.7579.52123,700
May 02, 201882.0082.0880.5181.9581.71170,500
May 01, 201882.3482.6380.3781.7181.47251,200
Apr 30, 201885.2086.8981.2981.9781.73200,100
Apr 27, 201880.8182.4079.7581.0980.85138,800
Apr 26, 201882.2482.4680.3281.2180.9775,700
Apr 25, 201883.5083.5081.5481.8781.63127,000
Apr 24, 201885.0585.5181.5583.2883.0472,400
Apr 23, 201885.5085.9184.3284.9984.7456,100
Apr 20, 201886.0386.4285.1285.2284.97101,700
Apr 19, 201886.6088.3185.8286.0485.7983,200
Apr 18, 201886.6487.8686.0186.8886.6397,400
Apr 17, 201886.0986.8885.4586.0885.8390,200
Apr 16, 201883.1485.2682.2385.1284.8773,600
Apr 13, 201882.9582.9581.3782.1881.9457,000
Apr 12, 201881.9583.1181.4482.3382.0974,800
Apr 11, 201881.0881.7780.8481.3781.1355,200
Apr 10, 201881.5882.2180.8181.5581.3186,000
Apr 09, 201881.3382.4180.3280.4080.1661,000
Apr 06, 201882.4883.3279.8480.7780.5382,900
Apr 05, 201882.4683.6081.5683.4583.21113,300
Apr 04, 201880.1381.8780.0581.6981.4572,900
Apr 03, 201880.0881.8679.6881.5581.31103,200
Apr 02, 201882.0282.5478.2279.7179.48115,500
Mar 29, 201881.3883.6481.3082.4182.17194,500
Mar 28, 201881.7081.8280.0980.7880.5488,500
Mar 27, 201884.1984.5681.0581.5081.26120,100
Mar 26, 201883.3284.1381.7483.8783.62115,100
Mar 23, 201883.4884.0681.7581.8081.5691,800
Mar 22, 201885.9086.2683.0283.2783.0387,400
Mar 21, 201886.3187.3985.3386.5886.3360,800
Mar 20, 201886.7787.2885.9686.2285.9795,500
Mar 19, 201885.6487.0584.2786.8086.55133,900
Mar 16, 201885.3787.9584.7486.1485.89537,700
Mar 15, 201886.0286.0784.3085.4085.15104,700
Mar 14, 201888.1388.1385.0685.5985.34150,500
Mar 13, 201887.9588.5587.1587.7387.4798,800
Mar 12, 201888.3589.9186.5987.3487.08167,600
Mar 09, 201886.1488.5684.7488.3488.08134,900
Mar 08, 201884.4885.7383.6985.5985.3479,400
Mar 07, 201882.7984.3982.7984.3084.05106,700
Mar 06, 201883.8684.1582.2083.5583.3183,100
Mar 05, 201881.9583.9881.1583.4783.2372,200
Mar 02, 201881.7182.9680.9982.5582.3196,100
Mar 01, 201883.4084.3081.4581.8381.59151,500
Feb 28, 201884.7786.2383.6483.8383.58143,700
Feb 27, 201886.0987.3684.2384.5384.28123,000
Feb 26, 201885.0886.8384.6286.2385.9871,800
Feb 23, 201885.3885.9784.2285.0584.8076,900
Feb 22, 201886.5686.7584.6684.9284.6791,600
Feb 21, 201887.2188.4685.9686.0585.80117,900
Feb 20, 201886.3188.6586.3187.0786.82118,600
Feb 16, 201887.2788.9186.1687.0986.84252,300
Feb 15, 201886.5587.3685.3387.1986.9394,600
Feb 14, 201882.8685.9082.8685.5985.34199,100
Feb 13, 201884.1084.6283.2583.5383.29183,100
Feb 12, 201883.5385.3482.1784.8284.57183,400
Feb 09, 201882.3283.7579.5883.0082.76149,000
Feb 08, 201882.6684.1781.0681.2881.04163,500
Feb 07, 201881.6183.6981.6182.3282.08131,100
Feb 06, 201879.9083.6279.6681.8981.65154,000
Feb 05, 201888.8690.3881.7181.9881.74210,400
Feb 02, 201889.5290.3889.2489.5489.28208,700
Feb 01, 201889.7291.7889.6790.8390.56182,800
Jan 31, 201890.3890.7989.8890.0689.80178,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...