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 | 10.11 | 5.37765957447 | 188 | 200 | 184.91 | 153254 | 191.39251311 | CS |
| 4 | 31.2 | 18.6927086454 | 166.91 | 200 | 162.49 | 215703 | 178.88051615 | CS |
| 12 | 33.5 | 20.351132981 | 164.61 | 200 | 157.43 | 167779 | 173.04079643 | CS |
| 26 | 51.1 | 34.7595401673 | 147.01 | 200 | 137.19 | 138463 | 164.01587381 | CS |
| 52 | 88.4 | 80.5760641692 | 109.71 | 200 | 99.25 | 136469 | 144.84680119 | CS |
| 156 | 118.42 | 148.600828209 | 79.69 | 200 | 67.77 | 128958 | 106.28816165 | CS |
| 260 | 102.19 | 106.536697248 | 95.92 | 200 | 32.49 | 138182 | 90.07420957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 194.38 | 3.98 | 2.09 | 191.12 | 197.43 | 191.12 | 166449 |
| 1721860800 | 190.4 | -4.43 | -2.27 | 192.72 | 195.42 | 190.39 | 202389 |
| 1721774400 | 194.83 | 4.03 | 2.11 | 189.94 | 196.33 | 189.79 | 170647 |
| 1721688000 | 190.8 | 5.35 | 2.88 | 188.27 | 190.96 | 185.44 | 86856 |
| 1721428800 | 185.45 | -2.67 | -1.42 | 188 | 189.215 | 184.91 | 139928 |
| 1721342400 | 188.12 | -3.53 | -1.84 | 190.02 | 192.615 | 187.62 | 223297 |
| 1721256000 | 191.65 | -3.35 | -1.72 | 195.875 | 197.26 | 191.62 | 304705 |
| 1721169600 | 195 | 9.96 | 5.38 | 187.94 | 195.795 | 186.95 | 339711 |
| 1721083200 | 185.04 | 6.62 | 3.71 | 182.06 | 185.55 | 179.5 | 164741 |
| 1720824000 | 178.42 | 2.42 | 1.37 | 178.72 | 180.49 | 177.1 | 185916 |
| 1720737600 | 176 | 3.67 | 2.13 | 175 | 178.12 | 173.25 | 154289 |
| 1720651200 | 172.33 | 2.37 | 1.39 | 171.68 | 172.57 | 170.37 | 81893 |
| 1720564800 | 169.96 | -0.48 | -0.28 | 170 | 172 | 169.23 | 132391 |
| 1720478400 | 170.44 | 1.17 | 0.69 | 170.34 | 171.76 | 169.83 | 152032 |
| 1720219200 | 169.27 | -1.1 | -0.65 | 169.73 | 169.8 | 167.96 | 96452 |
| 1720040640 | 170.37 | 1.97 | 1.17 | 168.97 | 170.71 | 168.08 | 93286 |
| 1719960000 | 168.4 | 5.2 | 3.19 | 162.82 | 168.53 | 162.66999 | 165930 |
| 1719873600 | 163.19999 | -4.1 | -2.45 | 169.14 | 169.935 | 162.49 | 173502 |
| 1719614400 | 167.3 | 2.3 | 1.39 | 166.91 | 167.855 | 163.72 | 1063951 |
| 1719528000 | 165 | -2.44 | -1.46 | 168.05 | 168.05 | 164.44999 | 162969 |
| 1719441600 | 167.44 | 2.05 | 1.24 | 163.74 | 167.955 | 163.49 | 164497 |
| 1719355200 | 165.38999 | 0.54 | 0.33 | 165.02 | 167.07 | 162.915 | 170238 |
| 1719268800 | 164.85 | -3.16 | -1.88 | 168.5 | 170 | 164.57 | 149141 |
| 1719009600 | 168.01 | 2.24 | 1.35 | 165.63 | 168.01 | 163.835 | 780346 |
| 1718923200 | 165.77 | 0.64 | 0.39 | 163.65 | 166.05 | 162.63999 | 181377 |
| 1718750400 | 165.13 | 3.31 | 2.05 | 162.3 | 165.55 | 160.56 | 127795 |
| 1718664000 | 161.82 | 2.25 | 1.41 | 159.82 | 163.56 | 158.19999 | 164118 |
| 1718404800 | 159.57 | -5.26 | -3.19 | 161.81 | 161.81 | 157.43 | 122448 |
| 1718318400 | 164.83 | -3.25 | -1.93 | 167.56 | 167.85 | 162.68 | 100221 |
| 1718232000 | 168.08 | 3.97 | 2.42 | 167.085 | 169.995 | 166.18 | 169026 |
| 1718145600 | 164.11 | -1.08 | -0.65 | 163.28 | 164.69 | 162.56 | 126716 |
| 1718059200 | 165.19 | 0.79 | 0.48 | 162.63999 | 165.71 | 161.99 | 136464 |
| 1717800000 | 164.4 | -1.76 | -1.06 | 163.82 | 165.61 | 163.32 | 78218 |
| 1717713600 | 166.16 | -2.75 | -1.63 | 169.13 | 170.46 | 165.47999 | 98881 |
| 1717627200 | 168.91 | 4.47 | 2.72 | 166.1 | 169.325 | 165.59 | 87100 |
| 1717540800 | 164.44 | -4 | -2.37 | 166.41 | 167.975 | 163.13999 | 74075 |
| 1717454400 | 168.44 | -0.99 | -0.58 | 171.02 | 171.02 | 166.46 | 115844 |
| 1717195200 | 169.43 | 0.25 | 0.15 | 169.09 | 170.6695 | 167.91 | 104741 |
| 1717108800 | 169.18 | 1.41 | 0.84 | 167.85 | 170.19 | 166.6 | 92714 |
| 1717022400 | 167.77 | -2.7 | -1.58 | 168.17 | 169.735 | 167.27 | 70574 |
| 1716936000 | 170.47 | -3.41 | -1.96 | 174.86 | 174.86 | 169.75 | 51367 |
| 1716590400 | 173.88 | 1.88 | 1.09 | 173.68 | 174 | 170.03 | 96192 |
| 1716504000 | 172 | -3.53 | -2.01 | 174.93 | 177.79 | 171.5 | 104273 |
| 1716417600 | 175.53 | -3.07 | -1.72 | 177.8 | 177.8 | 173.82 | 131264 |
| 1716331200 | 178.6 | 4.65 | 2.67 | 174.81 | 181.77 | 174.8 | 296381 |
| 1716244800 | 173.95 | 3.66 | 2.15 | 170.49 | 174.78 | 170.29 | 130117 |
| 1715985600 | 170.29 | 0.35 | 0.21 | 170.82 | 171.44 | 168.61 | 111881 |
| 1715899200 | 169.94 | -0.13 | -0.08 | 170.4 | 172.265 | 169.06 | 87269 |
| 1715812800 | 170.07 | 1.99 | 1.18 | 168.42 | 171.315 | 166.83 | 99288 |
| 1715726400 | 168.08 | -1.41 | -0.83 | 169.52 | 171.14 | 166.29 | 96477 |
| 1715640000 | 169.49 | -6.17 | -3.51 | 176.78 | 177.78 | 169.24 | 116272 |
| 1715380800 | 175.66 | 3.4 | 1.97 | 172.67 | 176.45 | 171.14 | 217736 |
| 1715294400 | 172.26 | 0.62 | 0.36 | 171.86 | 172.28 | 169.77 | 105840 |
| 1715208000 | 171.64 | 1.85 | 1.09 | 168.39 | 172.42 | 168.24 | 179831 |
| 1715121600 | 169.79 | 2.91 | 1.74 | 166.46 | 172.005 | 166.46 | 201121 |
| 1715035200 | 166.88 | 3.53 | 2.16 | 165.27 | 166.88999 | 164.41 | 70805 |
| 1714776000 | 163.35 | 1.13 | 0.70 | 164.61 | 164.678 | 161.4 | 91444 |
| 1714689600 | 162.22 | 1.79 | 1.12 | 160.94999 | 162.75 | 160.61 | 68069 |
| 1714603200 | 160.43 | 1.36 | 0.85 | 158.46 | 162.86 | 157.13999 | 99044 |
| 1714516800 | 159.07 | -3.46 | -2.13 | 162.97999 | 163.75 | 158.75 | 247972 |
| 1714430400 | 162.53 | -5.94 | -3.53 | 167.44999 | 168.6 | 160.75 | 128373 |
| 1714171200 | 168.47 | 11.34 | 7.22 | 159.15 | 170.15 | 159 | 341000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
