Moog Inc. Historical Stock Prices

MOG/A 
$69.6
*  
0.58
0.84%
Get MOG/A Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading MOG/A now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  69.43  69.94  69.02  69.60 187,151
09/17/2014 69.02 69.94 69.02 69.6 187,618
09/16/2014 68.55 69.4 68.29 69.02 150,105
09/15/2014 69.14 69.44 68.04 68.94 259,368
09/12/2014 69.78 69.8 68.55 68.7 204,020
09/11/2014 69.17 69.76 69.17 69.6 193,111
09/10/2014 69.59 69.99 69.45 69.65 168,041
09/09/2014 70.27 70.31 69.52 69.75 178,969
09/08/2014 71.02 71.21 70.13 70.54 210,360
09/05/2014 71.08 71.649 70.8 71.12 127,408
09/04/2014 72.14 72.97 71.14 71.47 127,396
09/03/2014 72.2 72.49 71.57 71.82 119,601
09/02/2014 71.12 72.23 70.47 71.86 160,079
08/29/2014 70.65 71.256 70.17 70.9 118,210
08/28/2014 70.3 71.22 70.23 70.63 128,479
08/27/2014 70.87 71.3 70.66 70.77 173,636
08/26/2014 69.59 70.63 69.495 70.61 193,274
08/25/2014 69.46 70.63 69.34 69.45 180,150
08/22/2014 69.56 69.8195 68.96 69.27 143,573
08/21/2014 68.62 69.8195 68.26 69.69 205,785
08/20/2014 68.15 69.96 68.15 68.79 171,627
08/19/2014 68.79 69.215 68.51 68.88 103,665
08/18/2014 68.58 68.896 68.42 68.67 275,499
08/15/2014 68.5 68.83 67.33 68.28 162,668
08/14/2014 67.46 68.59 67.46 68.25 208,590
08/13/2014 67.16 68.2 67.07 67.38 196,155
08/12/2014 66.71 67.56 66.34 67.06 124,913
08/11/2014 66.96 67.637 66.84 66.96 272,132
08/08/2014 66.26 67.715 66.26 66.95 172,752
08/07/2014 67.26 67.27 66.165 66.38 106,456
08/06/2014 66.47 67.28 66.04 66.89 136,869
08/05/2014 66.48 67.58 65.96 66.87 75,012
08/04/2014 66.35 67.35 65.42 66.86 123,858
08/01/2014 66.26 67.21 65.69 66.19 157,235
07/31/2014 66.26 66.97 66 66.02 154,715
07/30/2014 67.29 68.04 66.5 67.25 124,550
07/29/2014 66.74 67.3 66.38 66.57 99,270
07/28/2014 67.07 67.35 66.31 66.75 125,158
07/25/2014 69.5 69.87 66.59 66.79 253,402
07/24/2014 71.8 72.04 70.58 71.16 176,092
07/23/2014 71.67 72.4 70.83 71.36 105,657
07/22/2014 71.17 72.16 71 71.73 111,595
07/21/2014 70.38 71.47 69.77 70.96 278,969
07/18/2014 69.35 71.3 69.01 70.84 161,463
07/17/2014 69.95 70.7 69.12 69.42 199,540
07/16/2014 71.51 71.67 70.35 70.59 70,654
07/15/2014 72.62 72.62 70.45 70.94 78,281
07/14/2014 71.58 71.66 71.075 71.38 76,509
07/11/2014 69.99 70.82 69.82 70.6 72,853
07/10/2014 69.69 70.9 69.33 70.34 114,331
07/09/2014 71.15 71.91 71.05 71.41 100,365
07/08/2014 71.12 71.44 70.49 70.97 124,655
07/07/2014 72.87 72.87 71.37 71.46 119,853
07/03/2014 72.31 72.94 71.94 72.92 82,889
07/02/2014 73.27 73.45 72.23 72.25 96,367
07/01/2014 73 74.2 71.66 73.51 190,433
06/30/2014 73.25 73.478 71.9075 72.89 176,831
06/27/2014 71.67 73.3 71.67 73.09 343,977
06/26/2014 72.49 72.49 71.42 72.31 84,736
06/25/2014 71.26 72.39 71.18 72.25 155,511
06/24/2014 72.1 73.03 71.38 71.49 181,120
06/23/2014 72.43 72.5 71.56 72.12 134,302
06/20/2014 72.35 72.4 71.77 72.18 375,063
06/19/2014 72.6 72.94 71.71 72 108,157
06/18/2014 72.09 72.46 71.35 72.32 113,137
06/17/2014 70.95 72.2 70.9 71.99 112,505
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?