MOG-A - Moog Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202050.0050.7948.6350.5350.53438,500
Mar 30, 202053.4653.4648.3549.9949.99371,100
Mar 27, 202051.5053.8449.4952.7952.79269,400
Mar 26, 202047.5254.2246.7654.2254.22183,800
Mar 25, 202044.7649.2843.6946.2946.29245,100
Mar 24, 202041.2445.0341.2444.4644.46196,500
Mar 23, 202041.3741.8437.9338.9038.90241,600
Mar 20, 202041.7345.1140.2641.4141.41498,100
Mar 19, 202034.9741.8634.1441.3041.30417,200
Mar 18, 202041.1144.3332.4935.0035.00427,500
Mar 17, 202046.1847.7441.8544.2244.22471,700
Mar 16, 202046.3049.4144.7145.4345.43434,900
Mar 13, 202050.1851.6047.3251.3651.36502,200
Mar 12, 202052.3152.8146.3749.4649.46456,600
Mar 11, 202063.0164.2858.3059.4459.44382,500
Mar 10, 202068.5368.5562.3764.8664.86434,900
Mar 09, 202069.0470.9665.2266.2566.25299,500
Mar 06, 202074.9176.8472.9074.7674.76208,000
Mar 05, 202079.0480.3477.5077.8177.81244,800
Mar 04, 202078.4081.1677.5581.1181.11183,900
Mar 03, 202079.9081.3877.2077.3477.34228,700
Mar 02, 202077.8779.9175.5379.9179.91176,200
Feb 28, 202074.7377.9174.4177.1277.12253,800
Feb 27, 202078.6481.6076.9576.9976.99214,400
Feb 26, 202082.5482.5478.9380.4180.41213,400
Feb 25, 202083.5783.5780.8481.6281.62231,700
Feb 24, 202081.8384.9381.3183.5083.50175,300
Feb 21, 202084.0285.6582.5385.2785.27249,600
Feb 20, 202090.6991.0284.3184.3684.36327,100
Feb 19, 202092.1792.3091.1991.3891.38114,000
Feb 18, 202093.8093.8091.8592.1292.12101,200
Feb 14, 202094.5394.7892.9394.1494.14111,100
Feb 13, 202093.9994.9293.9594.5694.5680,300
Feb 13, 20200.25 Dividend
Feb 12, 202094.8195.2694.3394.9994.7478,700
Feb 11, 202094.9395.2593.8294.2694.01160,300
Feb 10, 202092.8494.5492.8393.9993.74109,100
Feb 07, 202094.3194.3493.2793.4493.1974,400
Feb 06, 202095.9395.9394.2394.7794.5283,200
Feb 05, 202094.1395.6593.3895.5095.25131,900
Feb 04, 202092.4193.0791.6292.9892.7498,500
Feb 03, 202090.2091.3589.7990.8190.57221,600
Jan 31, 202090.7390.7388.7589.6189.37237,900
Jan 30, 202089.2291.4288.5991.4091.16133,400
Jan 29, 202090.0390.9589.2290.5390.29156,800
Jan 28, 202088.7590.5187.7489.3789.13192,200
Jan 27, 202088.7889.3887.6287.8387.60225,800
Jan 24, 202091.3593.1889.4590.2089.96246,800
Jan 23, 202091.0591.8890.2991.1990.95150,300
Jan 22, 202091.1091.8090.5490.9990.7587,700
Jan 21, 202092.5692.9489.9890.8590.61151,000
Jan 17, 202092.6793.8092.1493.0392.79120,700
Jan 16, 202091.8293.1191.7192.3792.1398,800
Jan 15, 202091.0192.3990.8391.7491.50116,600
Jan 14, 202091.1191.6290.2991.0690.82106,400
Jan 13, 202090.5591.3790.3691.1690.92143,400
Jan 10, 202093.0693.0690.2190.4390.19133,500
Jan 09, 202093.0093.5891.5592.7492.50235,400
Jan 08, 202089.8194.3589.0192.1491.90211,400
Jan 07, 202088.0289.3387.2888.9588.7281,100
Jan 06, 202088.1888.8487.2588.0687.83144,100
Jan 03, 202086.8589.3186.8589.0188.78168,500
Jan 02, 202086.5988.2085.6788.0287.79163,500
Dec 31, 201984.8686.3884.8685.3385.11105,300
Dec 30, 201985.6186.0284.9585.3685.1491,800
Dec 27, 201986.4186.6785.7285.7585.5277,300
Dec 26, 201987.5087.5586.2986.4786.24107,400
Dec 24, 201988.1688.1887.3787.4587.2275,600
Dec 23, 201988.1788.7187.8087.9787.74121,700
Dec 20, 201987.2088.9486.7688.2588.02763,900
Dec 19, 201986.5987.6286.1687.0386.80163,200
Dec 18, 201986.4386.8985.5486.3786.14280,400
Dec 17, 201988.4988.7886.1386.2886.05309,300
Dec 16, 201990.4990.8688.7288.7888.55294,400
Dec 13, 201988.8990.8987.6090.2590.01146,400
Dec 12, 201987.8089.7387.3389.1188.88119,000
Dec 11, 201988.3188.7687.5288.0087.77119,300
Dec 10, 201988.7989.1888.2488.4588.2295,800
Dec 09, 201989.1190.1988.2788.9088.67212,000
Dec 06, 201987.7690.8287.7689.4889.24203,400
Dec 05, 201986.4887.6585.9986.6186.38186,200
Dec 04, 201984.3386.7183.9086.1185.88192,600
Dec 03, 201983.4184.1882.8083.8483.62104,500
Dec 02, 201985.7386.2783.9984.0383.81142,600
Nov 29, 201986.4386.5585.8485.8785.6432,400
Nov 27, 201987.3587.3586.6386.7286.4981,000
Nov 26, 201987.0188.0486.0186.8386.60152,800
Nov 25, 201985.4587.8685.0887.0586.82186,000
Nov 22, 201987.3387.6584.9385.2084.98112,100
Nov 21, 201987.8987.8986.6386.9386.70138,800
Nov 20, 201987.6889.5787.4087.4187.18197,500
Nov 19, 201987.8588.5387.8187.8687.63201,900
Nov 18, 201988.5888.5887.4887.6487.4191,000
Nov 15, 201989.3290.0087.9488.4088.17165,200
Nov 14, 201989.5089.8588.5888.6688.43141,800
Nov 14, 20190.25 Dividend
Nov 13, 201987.3591.8987.3589.6989.20215,500
Nov 12, 201986.7488.1286.5087.8687.3891,700
Nov 11, 201986.4787.3186.2086.7086.23112,400
Nov 08, 201987.5888.7486.7087.1386.66110,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...