Moog Inc. Historical Stock Prices

MOG/A 
$70.12
*  
0.62
0.88%
Get MOG/A Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  70.86  70.95  70.06  70.12 122,675
05/22/2015 70.49 70.95 70.06 70.12 122,778
05/21/2015 70.63 71.01 70.36 70.74 98,149
05/20/2015 70.88 71.1 70.42 70.58 128,925
05/19/2015 70.88 71.4 70.32 70.92 150,676
05/18/2015 70.7 71.65 70.165 70.79 187,846
05/15/2015 70.73 70.81 69.68 70.74 139,388
05/14/2015 68.98 71.13 68.98 70.57 184,683
05/13/2015 67.76 68.93 67.2 68.71 149,776
05/12/2015 66.8 67.9034 66.43 67.42 110,173
05/11/2015 67.46 68.21 67.06 67.38 258,020
05/08/2015 67.96 68.21 67.43 67.46 93,355
05/07/2015 67.08 67.81 67.08 67.43 90,602
05/06/2015 66.62 67.44 66.245 67.37 130,500
05/05/2015 66.56 67.14 65.72 66.3 150,861
05/04/2015 68.02 69.24 66.26 66.85 213,250
05/01/2015 66 71.45 66 69.47 167,423
04/30/2015 71.59 71.89 69.76 69.88 142,903
04/29/2015 72.89 73.5 72.05 72.1 60,204
04/28/2015 73.41 73.82 72.91 73.1 71,960
04/27/2015 73.12 73.94 72.8 73.28 149,207
04/24/2015 73.61 73.79 72.79 73.19 66,689
04/23/2015 73.45 74.355 73.16 73.78 84,132
04/22/2015 73.26 74.1025 72.6 73.81 86,041
04/21/2015 73.57 73.92 73.18 73.51 77,135
04/20/2015 71.62 73.47 71.62 73.13 225,200
04/17/2015 72.95 72.95 71.18 71.44 142,613
04/16/2015 73.73 74.18 73.305 73.32 100,925
04/15/2015 73.95 74.5945 73.91 74 183,114
04/14/2015 74.67 75.06 73.73 73.91 166,654
04/13/2015 75.1 75.6925 74.48 74.7 95,139
04/10/2015 75.23 75.29 74.28 74.94 101,755
04/09/2015 75.03 75.03 73.43 74.7 85,343
04/08/2015 74.35 75.4 74.35 74.86 156,216
04/07/2015 74.69 75.46 74.37 74.43 108,460
04/06/2015 73.71 75.12 73.54 74.96 133,913
04/02/2015 74.15 74.85 73.96 73.98 141,779
04/01/2015 74.72 75.4 73.75 74.35 176,676
03/31/2015 76.01 76.2 75.01 75.05 159,845
03/30/2015 75.52 76.89 75.51 76.16 139,454
03/27/2015 74.97 75.53 74.46 75.4 91,597
03/26/2015 74.29 75.235 73.52 75.12 115,393
03/25/2015 76.31 76.33 74.21 74.29 94,754
03/24/2015 75.32 76.3 75.32 76.27 102,517
03/23/2015 75.9 76.39 75.24 75.72 94,968
03/20/2015 75.22 76.09 74.61 75.9 340,393
03/19/2015 74.8 75.06 74.35 74.74 91,107
03/18/2015 74.3 75.13 73.7 74.91 125,859
03/17/2015 74.11 75.15 73.89 74.67 146,226
03/16/2015 74.37 75.12 74.03 74.58 109,190
03/13/2015 74.94 75.12 72.89 73.86 134,174
03/12/2015 74.23 75.09 74.16 74.81 158,117
03/11/2015 73.8 74.35 73.26 73.5 131,916
03/10/2015 73.92 74.15 73.23 73.72 117,508
03/09/2015 74.14 74.88 74.14 74.61 148,825
03/06/2015 74.2 75.2 73.68 73.77 123,993
03/05/2015 75.09 75.55 74.68 74.98 76,874
03/04/2015 75.02 75.95 74.66 75.06 100,450
03/03/2015 75.35 76.05 74.95 75.47 83,139
03/02/2015 75.2 76.27 75.07 75.66 180,712
02/27/2015 76.09 76.9 75.46 75.46 132,953
02/26/2015 76.33 76.61 75.8 76.44 95,422
02/25/2015 76.69 77.02 75.91 76.53 105,846
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?