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 High Price Low Price Open Price Close Price Last Traded
  -1.08 -1.3% 82.28 83.45 82.28 83.42 83.36 15:59:44
more quote information »

MOG.B Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week84.2184.2182.2882.9432-1.93-2.29%
1 Month86.5086.5079.9081.5864-4.22-4.88%
3 Months83.0490.1475.1780.37221-0.76-0.92%
6 Months94.7597.3675.1785.89212-12.47-13.16%
1 Year76.0097.3673.2185.192996.288.26%
3 Years57.7697.3656.4477.6438224.5242.45%
5 Years72.1797.3638.3269.4335510.1114.01%

MOG.B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 82.28 -1.08 -1.3% 83.42 83.45 82.28 366
Oct 21 2019 83.36 0.00 0.0% 83.36 83.36 83.36 1
Oct 18 2019 83.36 0.44 0.53% 83.36 83.36 83.36 4
Oct 17 2019 82.92 0.00 0.0% 82.92 82.92 82.92 1
Oct 16 2019 82.92 -1.29 -1.53% 82.92 82.92 82.92 152
Oct 15 2019 84.21 1.27 1.53% 84.21 84.21 84.21 1
Oct 14 2019 82.94 0.00 0.0% 82.94 82.94 82.94 0
Oct 11 2019 82.94 1.94 2.4% 82.94 82.94 82.94 37
Oct 10 2019 81.00 0.22 0.27% 81.00 81.33 81.00 434
Oct 09 2019 80.78 0.00 0.0% 80.78 80.78 80.78 0
Oct 08 2019 80.78 0.00 0.0% 80.78 80.78 80.78 0
Oct 07 2019 80.78 0.88 1.1% 80.78 80.78 80.78 32
Oct 04 2019 79.90 0.00 0.0% 79.90 79.90 79.90 0
Oct 03 2019 79.90 0.00 0.0% 79.90 79.90 79.90 0
Oct 02 2019 79.90 -1.34 -1.65% 79.90 79.90 79.90 42
Oct 01 2019 81.24 -2.56 -3.05% 81.24 81.24 81.24 75
Sep 30 2019 83.80 0.00 0.0% 83.80 83.80 83.80 3
Sep 27 2019 83.80 -2.70 -3.12% 83.80 83.80 83.80 42
Sep 26 2019 86.50 0.00 0.0% 86.50 86.50 86.50 0
Sep 25 2019 86.50 0.00 0.0% 86.50 86.50 86.50 2
Sep 24 2019 86.50 0.00 0.0% 86.50 86.50 86.50 0
Sep 23 2019 86.50 0.00 0.0% 86.50 86.50 86.50 0
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.

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

P: V: D:20191023 00:31:25