Canada markets closed

Moog Inc. (MOG-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.22+1.79 (+1.12%)
At close: 04:00PM EDT
162.22 +0.03 (+0.02%)
After hours: 04:01PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024160.95162.75160.61162.22162.2262,936
May 01, 2024158.46162.86158.46160.43160.4399,000
Apr 30, 2024162.98163.75158.75159.07159.07248,000
Apr 29, 2024167.45167.88160.75162.53162.53128,400
Apr 26, 2024159.15170.15159.15168.47168.47341,000
Apr 25, 2024156.58157.82155.07157.13157.13132,800
Apr 24, 2024159.03160.00156.95158.38158.3887,300
Apr 23, 2024155.32158.90154.75158.86158.8677,100
Apr 22, 2024154.27156.33153.27154.82154.82130,100
Apr 19, 2024152.02155.45152.02153.87153.87107,400
Apr 18, 2024153.99156.56152.42152.72152.72109,100
Apr 17, 2024157.01161.82152.97154.07154.0795,700
Apr 16, 2024155.29156.84154.57155.54155.5492,300
Apr 15, 2024157.58158.60154.95156.06156.0692,800
Apr 12, 2024158.59161.04154.89156.06156.0687,500
Apr 11, 2024157.42159.88156.05159.69159.69129,600
Apr 10, 2024156.00157.62155.01156.70156.70117,400
Apr 09, 2024160.76160.76156.07158.38158.3886,200
Apr 08, 2024160.00160.64159.49159.73159.7376,200
Apr 05, 2024156.63159.89156.55159.86159.86148,000
Apr 04, 2024159.03159.49155.89156.15156.1561,200
Apr 03, 2024154.47158.18154.47157.45157.4566,500
Apr 02, 2024155.92158.01154.16155.65155.65138,900
Apr 01, 2024160.49160.49156.65157.04157.0490,400
Mar 28, 2024158.98160.36158.37159.65159.65128,400
Mar 27, 2024158.24158.81157.43158.51158.51102,600
Mar 26, 2024157.15158.21156.32156.66156.6694,300
Mar 25, 2024158.70158.70156.23156.31156.3192,200
Mar 22, 2024159.02159.02155.98157.40157.4083,200
Mar 21, 2024155.45158.23155.45158.07158.0789,600
Mar 20, 2024151.96156.09151.96155.30155.3088,400
Mar 19, 2024153.68154.95152.97153.04153.0497,200
Mar 18, 2024153.53154.19151.69152.52152.52120,900
Mar 15, 2024152.66155.41152.66154.34154.34341,000
Mar 14, 2024153.65153.65151.74153.26153.2691,300
Mar 13, 2024151.01154.21151.01153.93153.9393,000
Mar 12, 2024149.20151.77148.35151.00151.0091,300
Mar 11, 2024152.95152.95149.13150.12150.1271,800
Mar 08, 2024153.32154.85152.29153.29153.2997,500
Mar 07, 2024152.65154.38150.73152.08152.08105,000
Mar 06, 2024151.40152.48151.40152.20152.2050,000
Mar 05, 2024153.39153.55149.41150.11150.1182,000
Mar 04, 2024150.40153.54150.02153.11153.1183,300
Mar 01, 2024150.00150.56148.31150.39150.39167,000
Feb 29, 2024151.86151.86149.66149.95149.95158,300
Feb 28, 2024149.87151.10149.63149.71149.7197,400
Feb 27, 2024150.50150.59147.74149.10149.1063,700
Feb 26, 2024151.78153.00149.73149.88149.8898,500
Feb 23, 2024149.52152.18149.52151.40151.4059,900
Feb 22, 2024151.70153.26149.00150.12150.12106,200
Feb 21, 2024148.39151.66148.39151.53151.53125,500
Feb 20, 2024148.25150.53147.46147.83147.83101,700
Feb 16, 2024150.95152.17149.09149.90149.90148,900
Feb 15, 2024147.82151.94147.60150.95150.95136,300
Feb 14, 2024143.55146.87143.55146.75146.75105,400
Feb 13, 2024142.28145.65140.33141.90141.90126,800
Feb 12, 2024147.00147.25145.39145.82145.82224,600
Feb 09, 2024144.25146.58143.21146.32146.32125,500
Feb 08, 2024141.74143.45140.53143.26143.26140,500
Feb 08, 20240.28 Dividend
Feb 07, 2024140.39142.62140.39142.39142.11127,600
Feb 06, 2024140.27141.25139.12140.65140.3759,700
Feb 05, 2024139.28140.51137.39139.84139.5794,300
Feb 02, 2024140.15141.91139.76141.11140.8399,900
Feb 01, 2024139.92141.84138.82141.45141.17115,500
Jan 31, 2024143.00144.39139.55139.80139.5398,500
Jan 30, 2024143.91143.91141.30142.99142.71106,900
Jan 29, 2024143.68144.26141.05143.59143.31137,300
Jan 26, 2024147.01147.84137.19144.44144.16150,800
Jan 25, 2024144.06145.10140.00140.25139.97191,400
Jan 24, 2024145.59145.59142.59142.59142.3161,700
Jan 23, 2024145.34145.34143.67144.04143.76101,100
Jan 22, 2024143.30144.65143.27143.76143.48104,300
Jan 19, 2024142.31144.46140.72141.97141.69100,700
Jan 18, 2024139.68141.62139.68141.47141.1965,200
Jan 17, 2024139.15141.14138.59139.11138.8476,900
Jan 16, 2024140.85141.79140.07140.55140.2771,400
Jan 12, 2024142.77142.77141.16142.15141.8752,300
Jan 11, 2024139.63141.70135.08141.11140.8375,500
Jan 10, 2024139.89141.67139.68140.37140.0986,200
Jan 09, 2024138.01140.30137.56139.27139.0083,000
Jan 08, 2024139.31140.18138.10139.97139.6977,600
Jan 05, 2024138.85140.46138.70139.67139.40105,200
Jan 04, 2024141.73141.73139.52139.81139.5493,200
Jan 03, 2024144.29144.29138.35139.58139.31116,700
Jan 02, 2024144.00146.30141.14142.00141.72120,700
Dec 29, 2023145.58147.91144.73144.78144.5087,400
Dec 28, 2023145.17146.28144.79145.09144.8080,000
Dec 27, 2023146.38147.17145.73146.09145.8077,400
Dec 26, 2023144.57146.77138.29146.28145.9988,400
Dec 22, 2023144.18146.91144.08144.85144.57108,800
Dec 21, 2023143.43144.02141.79143.09142.8196,900
Dec 20, 2023145.27146.39141.99142.14141.86111,400
Dec 19, 2023140.93146.01140.93145.76145.47235,500
Dec 18, 2023140.32141.60138.57140.98140.70150,400
Dec 15, 2023140.40140.59137.69139.30139.03721,200
Dec 14, 2023143.26144.00136.77140.12139.84231,700
Dec 13, 2023140.60141.76139.72141.35141.07266,600
Dec 12, 2023140.19141.13139.04139.88139.60157,300
Dec 11, 2023139.24140.07138.00139.46139.19150,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...