Moog Historical Data - MOG.B

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Moog Inc MOG.B NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-3.38 -4.23% 76.61 74.15 76.61 74.15 79.99 16:00:00
more quote information »

MOG.B Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week83.3286.0874.1583.01690-6.71-8.05%
1 Month89.7795.1074.1585.88268-13.16-14.66%
3 Months90.3095.1074.1587.63205-13.69-15.16%
6 Months80.2995.1074.1585.92201-3.68-4.58%
1 Year95.4997.3674.1587.07224-18.88-19.77%
3 Years65.8297.3663.0281.1534010.7916.39%
5 Years76.2897.3638.3269.643370.330.43%

MOG.B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 79.99 0.48 0.6% 84.07 84.07 78.72 513
Feb 26 2020 79.51 -3.41 -4.11% 79.51 79.51 79.51 19
Feb 25 2020 82.92 -0.71 -0.85% 82.92 82.92 82.92 118
Feb 24 2020 83.63 0.39 0.47% 86.08 86.08 81.70 2,493
Feb 21 2020 83.24 -2.88 -3.34% 83.32 83.32 82.80 305
Feb 20 2020 86.12 -5.52 -6.02% 86.65 86.65 86.12 164
Feb 19 2020 91.64 -0.98 -1.06% 91.63 91.64 91.63 4
Feb 18 2020 92.62 -0.25 -0.27% 92.62 92.62 92.62 12
Feb 14 2020 92.87 -1.49 -1.58% 92.87 92.87 92.87 34
Feb 13 2020 94.36 0.00 0.0% 94.36 94.36 94.36 0
Feb 12 2020 94.36 0.58 0.62% 94.36 94.36 94.36 1
Feb 11 2020 93.78 0.00 0.0% 93.78 93.78 93.78 1
Feb 10 2020 93.78 0.40 0.43% 94.20 94.20 93.75 673
Feb 07 2020 93.38 -1.58 -1.66% 93.38 93.38 93.38 3
Feb 06 2020 94.96 -0.14 -0.15% 95.00 95.00 94.96 201
Feb 05 2020 95.10 2.16 2.32% 92.80 95.10 92.80 236
Feb 04 2020 92.94 2.41 2.66% 92.39 92.94 92.39 6
Feb 03 2020 90.53 0.76 0.85% 90.92 90.92 90.53 12
Jan 31 2020 89.77 -0.48 -0.53% 89.77 89.77 89.77 20
Jan 30 2020 90.25 -0.26 -0.29% 90.25 90.25 90.25 101
Jan 29 2020 90.51 0.51 0.57% 89.78 90.51 89.78 258
Jan 28 2020 90.00 -0.70 -0.77% 88.02 90.00 88.02 450
See More Historical Prices »


Your Recent History
NYSE
MOG.B
Moog
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.