UK markets closed

Moog Inc. (MOG-A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.35+1.13 (+0.70%)
At close: 04:00PM EDT
163.35 0.00 (0.00%)
After hours: 04:32PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024164.61164.68161.40163.35163.3591,744
02 May 2024160.95162.75160.61162.22162.2268,100
01 May 2024158.46162.86158.46160.43160.4399,000
30 Apr 2024162.98163.75158.75159.07159.07248,000
29 Apr 2024167.45167.88160.75162.53162.53128,400
26 Apr 2024159.15170.15159.15168.47168.47341,000
25 Apr 2024156.58157.82155.07157.13157.13132,800
24 Apr 2024159.03160.00156.95158.38158.3887,300
23 Apr 2024155.32158.90154.75158.86158.8677,100
22 Apr 2024154.27156.33153.27154.82154.82130,100
19 Apr 2024152.02155.45152.02153.87153.87107,400
18 Apr 2024153.99156.56152.42152.72152.72109,100
17 Apr 2024157.01161.82152.97154.07154.0795,700
16 Apr 2024155.29156.84154.57155.54155.5492,300
15 Apr 2024157.58158.60154.95156.06156.0692,800
12 Apr 2024158.59161.04154.89156.06156.0687,500
11 Apr 2024157.42159.88156.05159.69159.69129,600
10 Apr 2024156.00157.62155.01156.70156.70117,400
09 Apr 2024160.76160.76156.07158.38158.3886,200
08 Apr 2024160.00160.64159.49159.73159.7376,200
05 Apr 2024156.63159.89156.55159.86159.86148,000
04 Apr 2024159.03159.49155.89156.15156.1561,200
03 Apr 2024154.47158.18154.47157.45157.4566,500
02 Apr 2024155.92158.01154.16155.65155.65138,900
01 Apr 2024160.49160.49156.65157.04157.0490,400
28 Mar 2024158.98160.36158.37159.65159.65128,400
27 Mar 2024158.24158.81157.43158.51158.51102,600
26 Mar 2024157.15158.21156.32156.66156.6694,300
25 Mar 2024158.70158.70156.23156.31156.3192,200
22 Mar 2024159.02159.02155.98157.40157.4083,200
21 Mar 2024155.45158.23155.45158.07158.0789,600
20 Mar 2024151.96156.09151.96155.30155.3088,400
19 Mar 2024153.68154.95152.97153.04153.0497,200
18 Mar 2024153.53154.19151.69152.52152.52120,900
15 Mar 2024152.66155.41152.66154.34154.34341,000
14 Mar 2024153.65153.65151.74153.26153.2691,300
13 Mar 2024151.01154.21151.01153.93153.9393,000
12 Mar 2024149.20151.77148.35151.00151.0091,300
11 Mar 2024152.95152.95149.13150.12150.1271,800
08 Mar 2024153.32154.85152.29153.29153.2997,500
07 Mar 2024152.65154.38150.73152.08152.08105,000
06 Mar 2024151.40152.48151.40152.20152.2050,000
05 Mar 2024153.39153.55149.41150.11150.1182,000
04 Mar 2024150.40153.54150.02153.11153.1183,300
01 Mar 2024150.00150.56148.31150.39150.39167,000
29 Feb 2024151.86151.86149.66149.95149.95158,300
28 Feb 2024149.87151.10149.63149.71149.7197,400
27 Feb 2024150.50150.59147.74149.10149.1063,700
26 Feb 2024151.78153.00149.73149.88149.8898,500
23 Feb 2024149.52152.18149.52151.40151.4059,900
22 Feb 2024151.70153.26149.00150.12150.12106,200
21 Feb 2024148.39151.66148.39151.53151.53125,500
20 Feb 2024148.25150.53147.46147.83147.83101,700
16 Feb 2024150.95152.17149.09149.90149.90148,900
15 Feb 2024147.82151.94147.60150.95150.95136,300
14 Feb 2024143.55146.87143.55146.75146.75105,400
13 Feb 2024142.28145.65140.33141.90141.90126,800
12 Feb 2024147.00147.25145.39145.82145.82224,600
09 Feb 2024144.25146.58143.21146.32146.32125,500
08 Feb 2024141.74143.45140.53143.26143.26140,500
08 Feb 20240.28 Dividend
07 Feb 2024140.39142.62140.39142.39142.11127,600
06 Feb 2024140.27141.25139.12140.65140.3759,700
05 Feb 2024139.28140.51137.39139.84139.5794,300
02 Feb 2024140.15141.91139.76141.11140.8399,900
01 Feb 2024139.92141.84138.82141.45141.17115,500
31 Jan 2024143.00144.39139.55139.80139.5398,500
30 Jan 2024143.91143.91141.30142.99142.71106,900
29 Jan 2024143.68144.26141.05143.59143.31137,300
26 Jan 2024147.01147.84137.19144.44144.16150,800
25 Jan 2024144.06145.10140.00140.25139.97191,400
24 Jan 2024145.59145.59142.59142.59142.3161,700
23 Jan 2024145.34145.34143.67144.04143.76101,100
22 Jan 2024143.30144.65143.27143.76143.48104,300
19 Jan 2024142.31144.46140.72141.97141.69100,700
18 Jan 2024139.68141.62139.68141.47141.1965,200
17 Jan 2024139.15141.14138.59139.11138.8476,900
16 Jan 2024140.85141.79140.07140.55140.2771,400
12 Jan 2024142.77142.77141.16142.15141.8752,300
11 Jan 2024139.63141.70135.08141.11140.8375,500
10 Jan 2024139.89141.67139.68140.37140.0986,200
09 Jan 2024138.01140.30137.56139.27139.0083,000
08 Jan 2024139.31140.18138.10139.97139.6977,600
05 Jan 2024138.85140.46138.70139.67139.40105,200
04 Jan 2024141.73141.73139.52139.81139.5493,200
03 Jan 2024144.29144.29138.35139.58139.31116,700
02 Jan 2024144.00146.30141.14142.00141.72120,700
29 Dec 2023145.58147.91144.73144.78144.5087,400
28 Dec 2023145.17146.28144.79145.09144.8080,000
27 Dec 2023146.38147.17145.73146.09145.8077,400
26 Dec 2023144.57146.77138.29146.28145.9988,400
22 Dec 2023144.18146.91144.08144.85144.57108,800
21 Dec 2023143.43144.02141.79143.09142.8196,900
20 Dec 2023145.27146.39141.99142.14141.86111,400
19 Dec 2023140.93146.01140.93145.76145.47235,500
18 Dec 2023140.32141.60138.57140.98140.70150,400
15 Dec 2023140.40140.59137.69139.30139.03721,200
14 Dec 2023143.26144.00136.77140.12139.84231,700
13 Dec 2023140.60141.76139.72141.35141.07266,600
12 Dec 2023140.19141.13139.04139.88139.60157,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...