Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Moog Inc | MOG.A | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.13 | 0.70% | 163.35 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 164.61 | 161.40 | 164.678 | 163.35 | 162.22 |
MOG.A Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 159.15 | 170.15 | 157.14 | 163.59 | 176,892 | 4.20 | 2.64% |
| 1 Month | 156.51 | 170.15 | 152.02 | 159.25 | 122,470 | 6.84 | 4.37% |
| 3 Months | 144.25 | 170.15 | 140.33 | 154.69 | 114,030 | 19.10 | 13.24% |
| 6 Months | 126.47 | 170.15 | 124.465 | 145.84 | 128,626 | 36.88 | 29.16% |
| 1 Year | 92.31 | 170.15 | 89.74 | 126.87 | 129,265 | 71.04 | 76.96% |
| 3 Years | 87.99 | 170.15 | 67.77 | 98.23 | 123,323 | 75.36 | 85.65% |
| 5 Years | 93.60 | 170.15 | 32.49 | 85.45 | 136,503 | 69.75 | 74.52% |
MOG.A 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 163.35 | 1.13 | 0.70% | 164.61 | 164.678 | 161.40 | 91,444 |
| May 02 2024 | 162.22 | 1.79 | 1.12% | 160.95 | 162.75 | 160.61 | 68,069 |
| May 01 2024 | 160.43 | 1.36 | 0.85% | 158.46 | 162.86 | 157.14 | 99,044 |
| Apr 30 2024 | 159.07 | -3.46 | -2.13% | 162.98 | 163.75 | 158.75 | 247,972 |
| Apr 29 2024 | 162.53 | -5.94 | -3.53% | 167.45 | 168.60 | 160.75 | 128,373 |
| Apr 26 2024 | 168.47 | 11.34 | 7.22% | 159.15 | 170.15 | 159.00 | 341,000 |
| Apr 25 2024 | 157.13 | -1.25 | -0.79% | 156.01 | 157.825 | 155.065 | 132,343 |
| Apr 24 2024 | 158.38 | -0.48 | -0.30% | 159.03 | 160.00 | 156.95 | 87,296 |
| Apr 23 2024 | 158.86 | 4.04 | 2.61% | 155.32 | 158.90 | 154.75 | 77,136 |
| Apr 22 2024 | 154.82 | 0.95 | 0.62% | 154.27 | 156.33 | 153.27 | 130,133 |
| Apr 19 2024 | 153.87 | 1.15 | 0.75% | 152.02 | 155.45 | 152.02 | 107,407 |
| Apr 18 2024 | 152.72 | -1.35 | -0.88% | 153.99 | 156.56 | 152.42 | 108,786 |
| Apr 17 2024 | 154.07 | -1.47 | -0.95% | 157.01 | 161.8199 | 152.97 | 95,686 |
| Apr 16 2024 | 155.54 | -0.52 | -0.33% | 155.00 | 156.84 | 154.935 | 90,923 |
| Apr 15 2024 | 156.06 | 0.00 | 0.00% | 157.58 | 158.6041 | 154.95 | 92,809 |
| Apr 12 2024 | 156.06 | -3.63 | -2.27% | 158.59 | 161.04 | 154.89 | 86,822 |
| Apr 11 2024 | 159.69 | 2.99 | 1.91% | 157.42 | 159.88 | 156.05 | 129,552 |
| Apr 10 2024 | 156.70 | -1.68 | -1.06% | 155.0101 | 157.615 | 155.0101 | 116,397 |
| Apr 09 2024 | 158.38 | -1.35 | -0.85% | 160.76 | 161.06 | 156.07 | 86,162 |
| Apr 08 2024 | 159.73 | -0.13 | -0.08% | 160.00 | 160.64 | 159.49 | 76,167 |
| Apr 05 2024 | 159.86 | 3.71 | 2.38% | 156.51 | 159.89 | 156.51 | 147,327 |
