MOOG, Inc. (NY: MOG-A)
69.90 USD  -0.66 (-0.94%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 70.64 71.42 69.78 69.90 543,555 -0.66(-0.94%)
Sep 18, 2014 70.00 70.90 69.43 70.56 232,992 +0.96(+1.38%)
Sep 17, 2014 69.02 69.94 69.02 69.60 187,618 +0.58(+0.84%)
Sep 16, 2014 68.55 69.40 68.29 69.02 150,105 +0.08(+0.12%)
Sep 15, 2014 69.14 69.44 68.04 68.94 259,368 +0.24(+0.35%)
Sep 12, 2014 69.78 69.80 68.55 68.70 204,020 -0.90(-1.29%)
Sep 11, 2014 69.17 69.76 69.17 69.60 193,111 -0.05(-0.07%)
Sep 10, 2014 69.59 69.99 69.45 69.65 168,041 -0.10(-0.14%)
Sep 09, 2014 70.27 70.31 69.52 69.75 178,969 -0.79(-1.12%)
Sep 08, 2014 71.02 71.21 70.13 70.54 210,360 -0.58(-0.82%)
Sep 05, 2014 71.08 71.08 70.80 71.12 127,408 -0.35(-0.49%)
Sep 04, 2014 72.14 72.97 71.14 71.47 127,396 -0.35(-0.49%)
Sep 03, 2014 72.20 72.49 71.57 71.82 119,601 -0.04(-0.06%)
Sep 02, 2014 71.12 72.23 70.68 71.86 160,079 +0.96(+1.35%)
Aug 29, 2014 70.90 70.90 70.90 0 +0.27(+0.38%)
Aug 28, 2014 70.30 71.22 70.30 70.63 128,479 -0.14(-0.20%)
Aug 27, 2014 70.87 71.30 70.66 70.77 173,636 +0.16(+0.23%)
Aug 26, 2014 69.59 70.63 69.50 70.61 193,274 +1.16(+1.67%)
Aug 25, 2014 69.46 70.63 69.34 69.45 180,150 +0.18(+0.26%)
Aug 22, 2014 69.56 69.57 69.02 69.27 143,573 -0.42(-0.60%)
Aug 21, 2014 68.62 69.82 68.62 69.69 205,785 +0.90(+1.31%)
Aug 20, 2014 68.15 69.96 68.15 68.79 171,627 -0.09(-0.13%)
Aug 19, 2014 68.79 69.21 68.51 68.88 103,665 +0.21(+0.31%)
Aug 18, 2014 68.58 68.90 68.42 68.67 275,499 +0.39(+0.57%)
Aug 15, 2014 68.50 68.83 67.33 68.28 162,668 +0.03(+0.04%)
Aug 14, 2014 67.46 68.59 67.46 68.25 208,590 +0.87(+1.29%)
Aug 13, 2014 67.16 67.16 67.13 67.38 196,155 +0.32(+0.48%)
Aug 12, 2014 66.71 67.56 66.34 67.06 124,913 +0.10(+0.15%)
Aug 11, 2014 66.96 67.64 66.84 66.96 272,132 +0.01(+0.01%)
Aug 08, 2014 66.26 67.71 66.26 66.95 172,752 +0.57(+0.86%)
Aug 07, 2014 67.26 67.27 66.17 66.38 106,456 -0.51(-0.76%)
Aug 06, 2014 66.47 67.28 66.04 66.89 136,869 +0.02(+0.03%)
Aug 05, 2014 66.48 67.58 65.96 66.87 75,012 +0.01(+0.01%)
Aug 04, 2014 66.35 67.35 65.42 66.86 123,858 +0.67(+1.01%)
Aug 01, 2014 66.26 67.21 65.69 66.19 157,235 +0.17(+0.26%)
Jul 31, 2014 66.26 66.97 66.00 66.02 154,715 -1.23(-1.83%)
Jul 30, 2014 67.29 68.04 66.50 67.25 124,550 +0.68(+1.02%)
Jul 29, 2014 66.74 67.30 66.38 66.57 99,270 -0.18(-0.27%)
Jul 28, 2014 67.07 67.35 66.31 66.75 126,589 -0.04(-0.06%)
Jul 25, 2014 69.50 69.87 66.59 66.79 253,402 -4.37(-6.14%)
Jul 24, 2014 71.80 72.04 70.58 71.16 176,092 -0.20(-0.28%)
Jul 23, 2014 71.67 72.40 70.83 71.36 105,657 -0.37(-0.52%)
Jul 22, 2014 71.17 72.16 71.00 71.73 111,595 +0.77(+1.09%)
Jul 21, 2014 70.38 71.47 69.77 70.96 278,969 +0.12(+0.17%)
Jul 18, 2014 69.35 71.30 69.01 70.84 161,463 +1.42(+2.05%)
Jul 17, 2014 69.95 70.70 69.12 69.42 199,540 -1.17(-1.66%)
Jul 16, 2014 71.51 71.67 70.35 70.59 70,654 -0.35(-0.49%)
Jul 15, 2014 72.62 72.62 70.45 70.94 78,281 -0.44(-0.62%)
Jul 14, 2014 71.58 71.66 71.07 71.38 76,509 +0.78(+1.10%)
Jul 11, 2014 69.99 70.82 69.82 70.60 72,853 +0.26(+0.37%)
Jul 10, 2014 69.69 70.90 69.33 70.34 114,331 -1.07(-1.50%)
Jul 09, 2014 71.15 71.91 71.05 71.41 100,365 +0.44(+0.62%)
Jul 08, 2014 71.12 71.44 70.49 70.97 124,655 -0.49(-0.69%)
Jul 07, 2014 72.87 72.87 71.37 71.46 119,853 -1.46(-2.00%)
Jul 03, 2014 72.92 72.92 72.92 0 +0.67(+0.93%)
Jul 02, 2014 73.27 73.45 72.23 72.25 96,367 -1.26(-1.71%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here