Moog Inc. Historical Stock Prices

MOG/A 
$70.96
*  
0.12
0.17%
Get MOG/A Alerts
*Delayed - data as of Jul. 21, 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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  69.98  71.47  69.77  70.96 278,969
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
06/16/2014 72.11 72.25 70.66 71.16 119,541
06/13/2014 72.38 72.8 71.9 72.39 77,370
06/12/2014 72.21 72.4 71.43 72.04 86,893
06/11/2014 73.2 74.63 72.13 72.51 123,817
06/10/2014 74.43 74.782 73.36 73.69 84,196
06/09/2014 73.36 75 72.63 74.76 163,854
06/06/2014 72.83 73.41 72.5558 73.26 140,896
06/05/2014 71.1 72.55 70.79 72.55 206,592
06/04/2014 70.36 71.29 69.97 71.01 165,767
06/03/2014 71.6 72.19 70.34 70.72 198,112
06/02/2014 72.37 72.56 71.41 71.95 147,730
05/30/2014 72.43 72.615 71.66 72.06 249,664
05/29/2014 72.59 72.77 71.87 72.23 229,624
05/28/2014 72.54 72.63 71.5 72.05 141,619
05/27/2014 72.54 73.12 71.74 72.85 219,666
05/23/2014 70.96 72.25 70.96 72 147,194
05/22/2014 70.03 71.39 69.72 70.96 111,829
05/21/2014 70.27 70.72 68.77 70.08 105,127
05/20/2014 70.65 71.01 69.16 69.87 232,278
05/19/2014 70.16 71.56 69.4301 71.16 138,501
05/16/2014 69 70.51 68.951 70.47 172,195
05/15/2014 69.31 69.88 67.95 69.18 186,547
05/14/2014 70.16 70.59 69.29 69.41 224,689
05/13/2014 71.73 72.24 70.26 70.34 133,132
05/12/2014 69.46 72.26 69.45 71.86 196,319
05/09/2014 67.29 69.31 67.195 69.26 150,775
05/08/2014 68.45 69.57 67.74 67.79 174,077
05/07/2014 67.22 68.33 66.536 68.2 163,456
05/06/2014 67.22 67.59 66.42 66.93 184,592
05/05/2014 66.17 67.56 65.1 67.47 129,488
05/02/2014 66.12 67.61 66.09 66.84 180,780
05/01/2014 65.23 66.6 64.62 65.75 180,535
04/30/2014 65.47 65.78 64.69 65.45 182,606
04/29/2014 65.85 66.43 65.44 65.76 115,903
04/28/2014 66.06 66.2699 64.79 65.45 199,780
04/25/2014 63.28 66.49 62.78 65.62 249,768
04/24/2014 64.75 64.75 62.9 63.56 149,735
04/23/2014 64.16 64.75 63.99 64.28 118,959
04/22/2014 63.57 64.8 63.25 64.39 271,055
04/21/2014 63.02 63.59 62.2 63.32 187,693
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?