MOG.B

Moog Historical Data

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
-1.19 -2.2% 52.81 52.81 52.81 52.81 54.00 09:32:39
more quote information »

MOG.B Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week59.5059.5052.8156.2575-6.69-11.24%
1 Month77.0077.0052.8162.71121-24.19-31.42%
3 Months58.5277.0042.0554.43279-5.71-9.76%
6 Months89.011795.1033.5858.00332-36.20-40.67%
1 Year93.3895.9533.5866.38275-40.57-43.45%
3 Years72.8497.3633.5876.81329-20.03-27.5%
5 Years69.9597.3633.5867.72350-17.14-24.5%

MOG.B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 54.00 -4.00 -6.9% 54.00 57.00 54.00 139
Jul 02 2020 58.00 0.00 0.0% 58.00 58.00 58.00 38
Jul 01 2020 58.00 -1.50 -2.52% 58.00 58.00 58.00 103
Jun 30 2020 59.50 0.64 1.09% 59.50 59.50 59.50 20
Jun 29 2020 58.86 0.00 0.0% 58.86 58.86 58.86 9
Jun 26 2020 58.86 0.05 0.09% 58.86 58.86 58.86 11
Jun 25 2020 58.81 0.85 1.47% 58.81 58.81 58.81 74
Jun 24 2020 57.96 3.49 6.41% 59.88 59.88 57.96 16
Jun 23 2020 54.47 0.04 0.07% 54.47 54.47 54.47 31
Jun 22 2020 54.43 -5.57 -9.28% 60.00 60.00 54.43 104
Jun 19 2020 60.00 -0.10 -0.17% 61.00 61.00 60.00 113
Jun 18 2020 60.1022 1.59 2.72% 65.01 65.01 60.10 253
Jun 17 2020 58.51 -6.51 -10.01% 64.54 64.54 58.51 28
Jun 16 2020 65.02 2.65 4.25% 66.00 66.00 65.02 197
Jun 15 2020 62.37 -2.64 -4.06% 64.11 64.11 62.37 142
Jun 12 2020 65.01 1.33 2.09% 71.77 71.77 65.01 371
Jun 11 2020 63.68 -7.19 -10.15% 52.95 63.68 52.95 110
Jun 10 2020 70.87 0.12 0.17% 70.87 70.87 70.87 66
Jun 09 2020 70.75 -1.26 -1.75% 77.00 77.00 70.75 228
Jun 08 2020 72.01 0.01 0.01% 73.90 73.90 72.01 119
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:20200707 16:58:25