Moog Inc. Historical Stock Prices

MOG/A 
$74.92
*  
0.79
1.07%
Get MOG/A Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading MOG/A now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MOG/A After Hours
 
 
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 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  73.04  75.28  73.60  74.92 77,428
11/19/2014 74.33 74.72 73.49 74.13 116,552
11/18/2014 74.22 75.14 73.5 74.72 132,091
11/17/2014 74.35 75.03 74.14 74.17 142,166
11/14/2014 74.73 75.01 73.58 74.32 156,034
11/13/2014 75.41 75.77 74.53 74.83 143,338
11/12/2014 73.98 75.35 73.98 75.18 294,929
11/11/2014 74.35 75.83 74.14 74.38 283,033
11/10/2014 74.63 75.24 74.31 74.64 325,583
11/07/2014 75.57 75.57 74.24 74.54 283,592
11/06/2014 75.97 76.1 75.32 75.47 139,613
11/05/2014 76.83 77.855 75.57 75.74 147,353
11/04/2014 75.88 77.17 75.88 76.06 185,591
11/03/2014 76.87 77 75.61 76.59 221,405
10/31/2014 77.71 79.24 75.99 76.54 265,385
10/30/2014 73.88 75.08 73.58 74.61 238,898
10/29/2014 76.26 77.28 73.8 74.12 231,578
10/28/2014 73.45 76.59 73.2 76.59 156,186
10/27/2014 73 73.41 71.67 73.34 150,941
10/24/2014 73.4 73.45 72.235 73.42 100,276
10/23/2014 72.25 73.76 72.25 73.06 113,878
10/22/2014 72.84 73.37 71.69 71.77 121,345
10/21/2014 70.5 72.86 70.5 72.7 161,963
10/20/2014 69.21 70.86 69.21 70.36 146,733
10/17/2014 70.73 71.23 69.09 69.51 233,654
10/16/2014 68.98 70.98 68.98 70.12 199,950
10/15/2014 68.32 70.15 67.53 69.93 223,036
10/14/2014 67.91 69.81 67.68 68.93 257,526
10/13/2014 66.67 68.26 66.07 67.21 218,105
10/10/2014 65.97 67.46 65.8 66.4 158,952
10/09/2014 67.4 67.56 66.25 66.47 211,635
10/08/2014 66.33 67.64 66.29 67.47 238,857
10/07/2014 67.49 67.87 66.55 66.62 164,167
10/06/2014 67.23 68.09 67.23 67.7 159,797
10/03/2014 68.15 68.15 67.15 67.21 199,878
10/02/2014 66.59 67.8 66.16 67.3 148,346
10/01/2014 68.13 68.34 66.4 66.46 205,214
09/30/2014 68.79 69 68.11 68.4 205,302
09/29/2014 67.75 68.78 67.75 68.66 175,374
09/26/2014 67.79 68.77 67.45 68.6 134,061
09/25/2014 68.62 68.76 67.55 67.76 167,826
09/24/2014 68.54 69.48 68.32 68.94 217,104
09/23/2014 69.58 69.88 68.42 68.47 158,875
09/22/2014 69.83 70.29 69.16 69.69 146,221
09/19/2014 70.64 71.415 69.78 69.9 543,555
09/18/2014 70 70.9 69.43 70.56 232,992
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
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?