Moog Historical Data - MOG.B

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
7.98 12.46% 72.00 63.16 69.95 63.16 64.02 16:00:01
more quote information »

MOG.B Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week57.5169.9554.1760.2718514.4925.2%
1 Month54.0069.9542.0551.6635418.0033.33%
3 Months52.7569.9533.5848.7242619.2536.49%
6 Months85.6595.1033.5858.84341-13.65-15.94%
1 Year87.624595.9533.5867.61280-15.62-17.83%
3 Years71.2197.3633.5876.703480.791.11%
5 Years69.371997.3633.5867.763492.633.79%

MOG.B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 72.00 7.98 12.46% 63.16 72.00 63.16 464
Jun 04 2020 64.02 1.85 2.98% 59.76 64.02 59.76 154
Jun 03 2020 62.17 2.58 4.33% 64.35 65.27 62.17 139
Jun 02 2020 59.59 -2.01 -3.26% 54.17 59.59 54.17 72
Jun 01 2020 61.60 3.10 5.3% 58.00 61.60 58.00 62
May 29 2020 58.50 -0.06 -0.1% 57.51 62.25 57.50 497
May 28 2020 58.56 -0.01 -0.02% 61.49 61.49 57.51 222
May 27 2020 58.57 5.42 10.2% 52.57 63.93 52.57 310
May 26 2020 53.15 4.07 8.29% 52.50 53.15 49.94 24
May 22 2020 49.08 0.85 1.76% 49.08 49.08 49.08 24
May 21 2020 48.23 -1.77 -3.54% 49.92 49.92 48.23 67
May 20 2020 50.00 2.75 5.82% 49.50 52.50 49.50 3,011
May 19 2020 47.25 0.99 2.14% 47.00 47.25 47.00 126
May 18 2020 46.26 -0.99 -2.1% 42.05 46.26 42.05 113
May 15 2020 47.25 2.25 5.0% 47.25 47.25 47.25 153
May 14 2020 45.00 -2.00 -4.26% 51.49 51.49 44.24 1,018
May 13 2020 47.00 -4.75 -9.18% 48.60 48.60 47.00 5
May 12 2020 51.75 -0.25 -0.48% 48.00 52.00 48.00 22
May 11 2020 52.00 -3.00 -5.45% 52.00 52.00 52.00 30
May 08 2020 55.00 3.00 5.77% 54.00 55.02 54.00 670
May 07 2020 52.00 -0.93 -1.76% 53.80 53.80 52.00 409
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.