MOG.B

Moog Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Moog Inc MOG.B NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 77.0782 17:00:00
Open Price Low Price High Price Close Price Prev Close
75.67 75.67 75.67 77.0782 77.0782
more quote information »

MOG.B Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week80.2580.4775.6778.93121-3.17-3.95%
1 Month86.0087.0075.6780.43421-8.92-10.37%
3 Months66.5087.0065.4378.9324310.5815.91%
6 Months53.7387.0051.3174.6915623.3543.45%
1 Year90.7095.1033.5862.29238-13.62-15.02%
3 Years91.0097.3633.5875.63267-13.92-15.3%
5 Years54.5697.3633.5869.2332222.5241.27%

MOG.B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 77.0782 0.00 0.0% 75.67 77.0782 75.67 51
Jan 22 2021 77.0782 -3.17 -3.95% 77.0782 77.0782 77.0782 202
Jan 21 2021 80.25 0.00 0.0% 80.25 80.25 80.25 20
Jan 20 2021 80.25 0.00 0.0% 77.83 80.47 77.83 45
Jan 19 2021 80.25 -1.24 -1.52% 80.25 80.25 80.25 218
Jan 15 2021 81.49 -2.22 -2.65% 80.30 81.49 80.30 406
Jan 14 2021 83.71 1.13 1.37% 83.71 83.71 83.71 340
Jan 13 2021 82.58 2.81 3.52% 84.47 84.47 82.05 485
Jan 12 2021 79.7688 0.00 0.0% 83.25 83.25 79.7688 55
Jan 11 2021 79.7688 0.00 0.0% 87.00 87.00 79.7688 52
Jan 08 2021 79.7688 -2.84 -3.44% 79.7688 79.7688 79.7688 158
Jan 07 2021 82.61 0.25 0.3% 87.00 87.00 82.61 309
Jan 06 2021 82.36 5.35 6.95% 82.82 83.40 81.33 828
Jan 05 2021 77.01 0.00 0.0% 77.01 77.01 77.01 6
Jan 04 2021 77.01 -2.86 -3.58% 79.87 79.87 76.89 552
Dec 31 2020 79.87 0.00 0.0% 80.03 80.03 79.79 168
Dec 30 2020 79.87 -0.02 -0.03% 87.00 87.00 79.54 3,036
Dec 29 2020 79.89 -0.65 -0.81% 80.26 80.26 79.89 516
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210126 00:34:34