Moog Inc (MOG.A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.97 | 4.22373045691 | 165.02 | 175 | 163.71 | 193355 | 171.63092255 | CS |
| 4 | -17.46 | -9.216152019 | 189.45 | 190.18 | 160.35 | 183165 | 171.83784912 | CS |
| 12 | -19.28 | -10.0799916349 | 191.27 | 214.87 | 160.35 | 180456 | 185.00045048 | CS |
| 26 | -25.39 | -12.8635120073 | 197.38 | 227.919 | 160.35 | 154335 | 194.96329353 | CS |
| 52 | 18.34 | 11.9362186788 | 153.65 | 227.919 | 151.69 | 147241 | 184.16707356 | CS |
| 156 | 86.88 | 102.079661614 | 85.11 | 227.919 | 70.25 | 135439 | 131.22081052 | CS |
| 260 | 125.69 | 271.468682505 | 46.3 | 227.919 | 32.49 | 137701 | 104.75413927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 172 | -1.26 | -0.73 | 172.52 | 174.64 | 170.035 | 146504 |
| 1741819200 | 173.26 | 0.2 | 0.12 | 174.81 | 174.91 | 171.3 | 169397 |
| 1741732800 | 173.06 | 2.63 | 1.54 | 170.84 | 175 | 168.5529 | 205930 |
| 1741646400 | 170.43 | 0.43 | 0.25 | 166.03 | 171.896 | 166.03 | 235691 |
| 1741390800 | 170 | 3.71 | 2.23 | 165.02 | 170.2 | 163.71 | 211877 |
| 1741304400 | 166.29 | 0.49 | 0.30 | 162.76 | 167.82 | 162.05 | 203554 |
| 1741218000 | 165.8 | 3.47 | 2.14 | 162.85 | 166.35 | 162.36 | 154885 |
| 1741131600 | 162.33 | -4.43 | -2.66 | 164.46 | 165.35 | 160.35 | 186896 |
| 1741045200 | 166.76 | -3.73 | -2.19 | 172.14 | 172.32 | 165.65 | 189959 |
| 1740786000 | 170.49 | 2.9 | 1.73 | 167.92 | 170.83 | 166.16999 | 168059 |
| 1740699600 | 167.59 | -2.08 | -1.23 | 170.51 | 170.51 | 166.8 | 160755 |
| 1740613200 | 169.67 | 1.51 | 0.90 | 168.51 | 170.0604 | 166.51 | 154614 |
| 1740526800 | 168.16 | 0.41 | 0.24 | 169.76 | 170.615 | 166.79 | 217445 |
| 1740440400 | 167.75 | -4.39 | -2.55 | 172.79 | 173.68 | 167.09 | 163900 |
| 1740181200 | 172.14 | -7.56 | -4.21 | 181.46 | 181.46 | 171.73 | 148200 |
| 1740094800 | 179.7 | -3.78 | -2.06 | 182.11 | 182.18 | 177.52 | 184077 |
| 1740008400 | 183.48 | 0.62 | 0.34 | 180.34 | 183.9 | 176.83 | 160949 |
| 1739922000 | 182.86 | 1.17 | 0.64 | 182.25 | 184.09 | 180.8 | 173183 |
| 1739576400 | 181.69 | -6.96 | -3.69 | 189.45 | 190.18 | 180.95 | 247718 |
| 1739490000 | 188.65 | 0.64 | 0.34 | 189.94 | 190.58 | 187.12 | 196944 |
| 1739403600 | 188.01 | -3.73 | -1.95 | 187.47 | 189.5006 | 187.06 | 153500 |
| 1739317200 | 191.74 | 1.74 | 0.92 | 188.63 | 191.74 | 188.155 | 100841 |
| 1739230800 | 190 | 0.32 | 0.17 | 190.52 | 192.54 | 188.981 | 128916 |
| 1738971600 | 189.68 | -3.67 | -1.90 | 193.4 | 194 | 186.525 | 287665 |
| 1738885200 | 193.35 | 0.02 | 0.01 | 195.28 | 195.345 | 191.27 | 195075 |
| 1738798800 | 193.33 | 8.51 | 4.60 | 185.11 | 193.65 | 184.22 | 221734 |
| 1738712400 | 184.82 | 3.72 | 2.05 | 182.01 | 185.02 | 180.6505 | 192468 |
| 1738626000 | 181.1 | -0.56 | -0.31 | 178.16 | 183.21 | 178 | 223473 |
| 1738366800 | 181.66 | -5.91 | -3.15 | 188.22 | 188.22 | 180.45 | 227662 |
| 1738280400 | 187.57 | 2.08 | 1.12 | 185.41 | 189.6 | 185.15 | 200981 |
| 1738194000 | 185.49 | 4.27 | 2.36 | 181.3 | 186.59 | 180.97 | 253273 |
| 1738107600 | 181.22 | 4.19 | 2.37 | 178.69 | 181.22 | 175.73 | 291526 |
| 1738021200 | 177.03 | -17.68 | -9.08 | 191.45 | 193.99 | 175.2 | 451099 |
| 1737762000 | 194.71 | -16.04 | -7.61 | 203 | 203 | 185.675 | 379179 |
| 1737675600 | 210.75 | 0 | 0.00 | 210.75 | 210.75 | 210.75 | 0 |
| 1737589200 | 210.75 | -1.32 | -0.62 | 211.65 | 212.43 | 209.03 | 123074 |
| 1737502800 | 212.07 | 3.5 | 1.68 | 210.01 | 214.87 | 210.01 | 101884 |
| 1737157200 | 208.57 | 2.44 | 1.18 | 206.28 | 209.02 | 206.25 | 109784 |
| 1737070800 | 206.13 | 0.42 | 0.20 | 204.23 | 207.67 | 204.23 | 94661 |
| 1736984400 | 205.71 | 0.92 | 0.45 | 209.5 | 209.5 | 205.39 | 87293 |
| 1736898000 | 204.79 | 3.88 | 1.93 | 201.23 | 204.95 | 200.815 | 190631 |
| 1736811600 | 200.91 | 1.28 | 0.64 | 196.5 | 201.14 | 196.5 | 107515 |
| 1736552400 | 199.63 | -3.14 | -1.55 | 200 | 200.82 | 198.6 | 156065 |
| 1736379600 | 202.77 | 2.44 | 1.22 | 199.6 | 203.19 | 196.46 | 96455 |
| 1736293200 | 200.33 | 0.07 | 0.03 | 200.61 | 202 | 197.27 | 129964 |
| 1736206800 | 200.26 | -0.68 | -0.34 | 203.98 | 203.98 | 199.745 | 124528 |
| 1735947600 | 200.94 | 3.02 | 1.53 | 197.1 | 201.62 | 197.1 | 112619 |
| 1735861200 | 197.92 | 1.08 | 0.55 | 198.43 | 199.68 | 196.005 | 141453 |
| 1735688400 | 196.84 | 1.09 | 0.56 | 196.17 | 198.5 | 195.11 | 156201 |
| 1735602000 | 195.75 | -0.44 | -0.22 | 193.82 | 197.65 | 191.46 | 150291 |
| 1735342800 | 196.19 | -2.29 | -1.15 | 196.69 | 198.34 | 193.03 | 91408 |
| 1735256400 | 198.48 | 1.13 | 0.57 | 195.52 | 198.8 | 194.72 | 112628 |
| 1735077840 | 197.35 | 3.78 | 1.95 | 194.57 | 197.46 | 193.6 | 66868 |
| 1734997200 | 193.57 | 1.75 | 0.91 | 191.07 | 193.95 | 190.47 | 139182 |
| 1734738000 | 191.82 | 0.46 | 0.24 | 190.37 | 193.815 | 188.46 | 528661 |
| 1734651600 | 191.36 | 3.09 | 1.64 | 191.51 | 194.1399 | 190 | 211488 |
| 1734565200 | 188.27 | -10.17 | -5.12 | 200 | 201.24 | 187.09 | 222133 |
| 1734478800 | 198.44 | -4.82 | -2.37 | 205.01 | 205.01 | 197.925 | 221287 |
| 1734392400 | 203.26 | 0.53 | 0.26 | 203.35 | 205.82 | 200.38 | 170285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
