NYSE - Delayed Quote USD

Moog Inc. (MOG-A)

Compare
221.88 +0.61 (+0.28%)
At close: 4:00 PM EST
221.88 0.00 (0.00%)
After hours: 5:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 222.70 223.28 217.30 221.88 221.88 122,740
Nov 29, 2024 223.65 223.65 218.77 221.27 221.27 64,100
Nov 27, 2024 222.74 225.36 218.03 219.98 219.98 75,300
Nov 26, 2024 223.00 226.44 222.26 223.87 223.87 94,700
Nov 25, 2024 224.98 227.39 223.60 224.02 224.02 226,000
Nov 22, 2024 221.12 223.53 219.24 222.56 222.56 124,600
Nov 21, 2024 0.28 Dividend
Nov 21, 2024 218.97 222.44 217.05 220.32 220.32 81,400
Nov 20, 2024 218.79 218.79 213.87 217.08 216.80 75,000
Nov 19, 2024 216.72 218.44 214.36 218.19 217.91 124,800
Nov 18, 2024 214.44 218.66 210.51 217.92 217.64 116,900
Nov 15, 2024 219.01 219.01 213.37 214.58 214.30 157,900
Nov 14, 2024 222.77 222.77 215.92 217.57 217.29 126,900
Nov 13, 2024 225.25 227.92 220.21 221.21 220.92 155,900
Nov 12, 2024 226.04 226.21 221.33 222.67 222.38 106,800
Nov 11, 2024 226.71 227.25 224.20 225.56 225.27 114,500
Nov 8, 2024 222.62 224.97 219.97 223.68 223.39 148,900
Nov 7, 2024 227.36 227.53 222.05 222.48 222.19 187,700
Nov 6, 2024 216.00 226.95 212.66 226.58 226.29 294,800
Nov 5, 2024 195.97 201.81 195.82 200.58 200.32 128,600
Nov 4, 2024 193.74 198.59 193.39 195.90 195.65 113,800
Nov 1, 2024 188.18 201.50 188.08 193.74 193.49 177,800
Oct 31, 2024 193.15 193.15 188.37 188.60 188.36 132,700
Oct 30, 2024 194.44 197.18 194.21 194.74 194.49 110,600
Oct 29, 2024 191.52 195.56 189.41 194.81 194.56 79,400
Oct 28, 2024 193.56 194.70 192.69 193.37 193.12 83,000
Oct 25, 2024 192.74 194.49 191.06 191.98 191.73 95,900
Oct 24, 2024 190.18 192.84 190.00 191.74 191.49 122,300
Oct 23, 2024 190.65 192.62 190.00 191.04 190.79 138,300
Oct 22, 2024 194.60 194.63 190.73 190.83 190.58 98,400
Oct 21, 2024 198.71 198.71 194.63 194.82 194.57 116,200
Oct 18, 2024 197.24 198.10 195.00 197.70 197.44 253,000
Oct 17, 2024 198.96 198.96 195.54 196.03 195.78 133,500
Oct 16, 2024 197.20 199.84 196.00 198.33 198.07 213,100
Oct 15, 2024 200.50 200.50 195.98 196.32 196.07 148,700
Oct 14, 2024 200.82 201.70 199.01 199.71 199.45 132,000
Oct 11, 2024 194.87 201.63 194.87 201.20 200.94 114,400
Oct 10, 2024 197.19 197.19 193.40 194.87 194.62 128,800
Oct 9, 2024 200.45 201.40 196.54 199.75 199.49 76,900
Oct 8, 2024 200.85 201.26 199.05 199.07 198.81 74,000
Oct 7, 2024 196.95 200.25 196.62 199.13 198.87 95,300
Oct 4, 2024 199.89 200.08 196.15 198.99 198.73 137,500
Oct 3, 2024 201.88 201.88 196.68 197.00 196.75 108,600
Oct 2, 2024 201.14 205.42 201.14 202.54 202.28 91,700
Oct 1, 2024 201.88 202.86 198.13 201.22 200.96 105,000
Sep 30, 2024 199.08 202.39 198.04 202.02 201.76 94,200
Sep 27, 2024 201.62 202.80 198.30 200.80 200.54 93,400
Sep 26, 2024 201.86 202.46 199.19 199.28 199.02 83,600
Sep 25, 2024 201.00 202.29 198.21 199.34 199.08 88,600
Sep 24, 2024 203.35 203.35 198.25 200.42 200.16 81,300
Sep 23, 2024 203.00 204.75 201.27 201.90 201.64 77,800
Sep 20, 2024 204.60 205.53 202.50 202.99 202.73 444,800
Sep 19, 2024 205.21 205.99 200.65 204.21 203.95 103,700
Sep 18, 2024 195.03 204.36 194.53 199.01 198.75 266,600
Sep 17, 2024 195.97 197.91 194.61 195.79 195.54 77,900
Sep 16, 2024 198.36 198.36 194.17 194.98 194.73 99,200
Sep 13, 2024 195.33 199.36 193.72 196.88 196.63 121,200
Sep 12, 2024 189.46 193.34 187.85 192.80 192.55 85,000
Sep 11, 2024 185.60 188.48 180.29 187.75 187.51 115,100
Sep 10, 2024 188.38 188.38 183.57 184.88 184.64 98,600
Sep 9, 2024 184.44 186.96 183.66 186.81 186.57 133,300
Sep 6, 2024 186.75 186.75 182.63 183.33 183.09 113,600
Sep 5, 2024 187.63 188.64 184.22 186.34 186.10 74,400
Sep 4, 2024 186.99 188.95 186.22 187.70 187.46 56,100
Sep 3, 2024 195.83 196.09 185.68 186.95 186.71 132,800
Aug 30, 2024 196.54 197.73 193.73 197.40 197.15 84,600
Aug 29, 2024 194.18 197.44 192.53 194.38 194.13 83,400
Aug 28, 2024 193.38 195.03 191.34 191.64 191.39 69,800
Aug 27, 2024 191.80 193.93 189.96 192.96 192.71 58,500
Aug 26, 2024 195.99 196.35 192.22 192.62 192.37 79,800
Aug 23, 2024 190.38 194.25 186.92 193.68 193.43 94,600
Aug 22, 2024 188.79 190.73 187.42 187.95 187.71 73,600
Aug 21, 2024 188.00 189.28 185.04 188.86 188.62 61,800
Aug 20, 2024 190.00 190.00 185.72 186.11 185.87 71,400
Aug 19, 2024 190.27 191.13 189.03 191.00 190.75 97,500
Aug 16, 2024 0.28 Dividend
Aug 16, 2024 191.94 192.51 189.29 190.25 190.00 84,700
Aug 15, 2024 193.91 193.91 189.75 191.80 191.27 119,400
Aug 14, 2024 187.68 190.96 185.28 188.15 187.63 161,300
Aug 13, 2024 185.31 187.51 182.20 187.30 186.79 101,500
Aug 12, 2024 187.08 187.08 182.39 183.53 183.03 142,000
Aug 9, 2024 183.67 187.28 183.13 186.44 185.93 235,400
Aug 8, 2024 175.15 183.10 175.15 182.87 182.37 170,700
Aug 7, 2024 178.57 178.74 172.23 172.65 172.18 124,500
Aug 6, 2024 170.38 178.09 169.00 175.00 174.52 156,600
Aug 5, 2024 165.76 171.43 160.47 169.12 168.66 239,600
Aug 2, 2024 182.91 185.71 172.57 173.95 173.47 245,900
Aug 1, 2024 196.40 198.20 187.57 189.75 189.23 193,400
Jul 31, 2024 197.27 200.92 195.30 196.10 195.56 180,000
Jul 30, 2024 197.90 199.61 193.96 195.16 194.62 119,000
Jul 29, 2024 198.52 199.95 194.20 195.11 194.57 106,300
Jul 26, 2024 198.41 200.00 196.79 198.11 197.57 113,300
Jul 25, 2024 191.12 197.43 191.12 194.38 193.85 166,600
Jul 24, 2024 193.36 195.42 190.39 190.40 189.88 203,100
Jul 23, 2024 189.94 196.33 189.94 194.83 194.29 170,600
Jul 22, 2024 186.38 190.96 185.44 190.43 189.91 140,500
Jul 19, 2024 188.56 189.29 184.91 185.45 184.94 145,700
Jul 18, 2024 190.02 192.62 187.62 188.12 187.60 223,300
Jul 17, 2024 193.66 197.26 191.62 191.65 191.12 306,700
Jul 16, 2024 187.94 195.80 186.95 195.00 194.46 339,700
Jul 15, 2024 182.06 185.55 179.50 185.04 184.53 164,700
Jul 12, 2024 178.72 180.49 177.10 178.42 177.93 186,400
Jul 11, 2024 175.00 178.12 173.25 176.00 175.52 154,900
Jul 10, 2024 171.68 172.57 170.37 172.33 171.86 81,900
Jul 9, 2024 170.00 172.00 169.23 169.96 169.49 132,800
Jul 8, 2024 170.34 171.76 169.83 170.44 169.97 152,000
Jul 5, 2024 169.73 169.73 167.96 169.27 168.80 96,500
Jul 3, 2024 168.97 170.71 168.08 170.37 169.90 93,300
Jul 2, 2024 162.82 168.53 162.67 168.40 167.94 166,800
Jul 1, 2024 169.14 169.94 162.49 163.20 162.75 173,500
Jun 28, 2024 166.91 167.86 163.72 167.30 166.84 1,064,000
Jun 27, 2024 168.05 168.05 164.45 165.00 164.55 162,900
Jun 26, 2024 163.74 167.96 163.49 167.44 166.98 164,500
Jun 25, 2024 165.02 166.69 162.92 165.39 164.94 170,200
Jun 24, 2024 168.50 170.00 164.57 164.85 164.40 149,100
Jun 21, 2024 165.63 168.01 163.84 168.01 167.55 780,300
Jun 20, 2024 163.65 166.05 162.64 165.77 165.31 181,400
Jun 18, 2024 162.30 165.55 160.56 165.13 164.68 127,800
Jun 17, 2024 158.20 163.56 158.20 161.82 161.38 164,100
Jun 14, 2024 161.81 161.81 157.43 159.57 159.13 122,400
Jun 13, 2024 167.56 167.85 162.68 164.83 164.38 100,200
Jun 12, 2024 167.18 170.00 166.18 168.08 167.62 171,100
Jun 11, 2024 163.28 164.69 162.56 164.11 163.66 126,700
Jun 10, 2024 162.64 165.71 161.99 165.19 164.74 136,500
Jun 7, 2024 164.82 165.61 163.32 164.40 163.95 78,800
Jun 6, 2024 169.13 170.46 165.48 166.16 165.70 98,900
Jun 5, 2024 166.10 169.33 165.59 168.91 168.45 87,100
Jun 4, 2024 166.41 167.98 163.14 164.44 163.99 74,300
Jun 3, 2024 171.02 171.02 166.46 168.44 167.98 115,900
May 31, 2024 169.09 170.67 167.91 169.43 168.96 104,700
May 30, 2024 167.85 170.19 167.25 169.18 168.72 94,300
May 29, 2024 168.17 169.74 167.27 167.77 167.31 70,600
May 28, 2024 174.86 174.86 169.30 170.47 170.00 90,400
May 24, 2024 173.68 174.02 170.03 173.88 173.40 96,600
May 23, 2024 174.93 177.79 171.50 172.00 171.53 105,500
May 22, 2024 177.80 177.80 173.82 175.53 175.05 131,300
May 21, 2024 174.81 181.77 174.80 178.60 178.11 296,600
May 20, 2024 170.49 174.78 170.49 173.95 173.47 130,300
May 17, 2024 170.82 171.44 168.61 170.29 169.82 111,900
May 16, 2024 170.40 172.27 169.06 169.94 169.47 87,400
May 15, 2024 168.42 171.32 167.95 170.07 169.60 99,300
May 14, 2024 169.52 169.52 166.29 168.08 167.62 96,700
May 13, 2024 176.78 177.77 169.24 169.49 169.02 116,300
May 10, 2024 172.67 176.45 171.73 175.66 175.18 217,700
May 9, 2024 0.28 Dividend
May 9, 2024 171.86 172.28 169.77 172.26 171.79 105,800
May 8, 2024 168.39 172.42 168.24 171.64 170.89 179,800
May 7, 2024 166.46 172.01 166.46 169.79 169.05 201,100
May 6, 2024 165.27 166.89 164.41 166.88 166.15 70,700
May 3, 2024 164.61 164.68 161.40 163.35 162.64 91,700
May 2, 2024 160.95 162.75 160.61 162.22 161.51 68,100
May 1, 2024 158.46 162.86 158.46 160.43 159.73 99,000
Apr 30, 2024 162.98 163.75 158.75 159.07 158.37 248,000
Apr 29, 2024 167.45 167.88 160.75 162.53 161.82 128,400
Apr 26, 2024 159.15 170.15 159.15 168.47 167.73 341,000
Apr 25, 2024 156.58 157.82 155.07 157.13 156.44 132,800
Apr 24, 2024 159.03 160.00 156.95 158.38 157.69 87,300
Apr 23, 2024 155.32 158.90 154.75 158.86 158.17 77,100
Apr 22, 2024 154.27 156.33 153.27 154.82 154.14 130,100
Apr 19, 2024 152.02 155.45 152.02 153.87 153.20 107,400
Apr 18, 2024 153.99 156.56 152.42 152.72 152.05 109,100
Apr 17, 2024 157.01 161.82 152.97 154.07 153.40 95,700
Apr 16, 2024 155.29 156.84 154.57 155.54 154.86 92,300
Apr 15, 2024 157.58 158.60 154.95 156.06 155.38 92,800
Apr 12, 2024 158.59 161.04 154.89 156.06 155.38 87,500
Apr 11, 2024 157.42 159.88 156.05 159.69 158.99 129,600
Apr 10, 2024 156.00 157.62 155.01 156.70 156.01 117,400
Apr 9, 2024 160.76 160.76 156.07 158.38 157.69 86,200
Apr 8, 2024 160.00 160.64 159.49 159.73 159.03 76,200
Apr 5, 2024 156.63 159.89 156.55 159.86 159.16 148,000
Apr 4, 2024 159.03 159.49 155.89 156.15 155.47 61,200
Apr 3, 2024 154.47 158.18 154.47 157.45 156.76 66,500
Apr 2, 2024 155.92 158.01 154.16 155.65 154.97 138,900
Apr 1, 2024 160.49 160.49 156.65 157.04 156.35 90,400
Mar 28, 2024 158.98 160.36 158.37 159.65 158.95 128,400
Mar 27, 2024 158.24 158.81 157.43 158.51 157.82 102,600
Mar 26, 2024 157.15 158.21 156.32 156.66 155.97 94,300
Mar 25, 2024 158.70 158.70 156.23 156.31 155.63 92,200
Mar 22, 2024 159.02 159.02 155.98 157.40 156.71 83,200
Mar 21, 2024 155.45 158.23 155.45 158.07 157.38 89,600
Mar 20, 2024 151.96 156.09 151.96 155.30 154.62 88,400
Mar 19, 2024 153.68 154.95 152.97 153.04 152.37 97,200
Mar 18, 2024 153.53 154.19 151.69 152.52 151.85 120,900
Mar 15, 2024 152.66 155.41 152.66 154.34 153.66 341,000
Mar 14, 2024 153.65 153.65 151.74 153.26 152.59 91,300
Mar 13, 2024 151.01 154.21 151.01 153.93 153.26 93,000
Mar 12, 2024 149.20 151.77 148.35 151.00 150.34 91,300
Mar 11, 2024 152.95 152.95 149.13 150.12 149.46 71,800
Mar 8, 2024 153.32 154.85 152.29 153.29 152.62 97,500
Mar 7, 2024 152.65 154.38 150.73 152.08 151.41 105,000
Mar 6, 2024 151.40 152.48 151.40 152.20 151.53 50,000
Mar 5, 2024 153.39 153.55 149.41 150.11 149.45 82,000
Mar 4, 2024 150.40 153.54 150.02 153.11 152.44 83,300
Mar 1, 2024 150.00 150.56 148.31 150.39 149.73 167,000
Feb 29, 2024 151.86 151.86 149.66 149.95 149.29 158,300
Feb 28, 2024 149.87 151.10 149.63 149.71 149.06 97,400
Feb 27, 2024 150.50 150.59 147.74 149.10 148.45 63,700
Feb 26, 2024 151.78 153.00 149.73 149.88 149.22 98,500
Feb 23, 2024 149.52 152.18 149.52 151.40 150.74 59,900
Feb 22, 2024 151.70 153.26 149.00 150.12 149.46 106,200
Feb 21, 2024 148.39 151.66 148.39 151.53 150.87 125,500
Feb 20, 2024 148.25 150.53 147.46 147.83 147.18 101,700
Feb 16, 2024 150.95 152.17 149.09 149.90 149.24 148,900
Feb 15, 2024 147.82 151.94 147.60 150.95 150.29 136,300
Feb 14, 2024 143.55 146.87 143.55 146.75 146.11 105,400
Feb 13, 2024 142.28 145.65 140.33 141.90 141.28 126,800
Feb 12, 2024 147.00 147.25 145.39 145.82 145.18 224,600
Feb 9, 2024 144.25 146.58 143.21 146.32 145.68 125,500
Feb 8, 2024 0.28 Dividend
Feb 8, 2024 141.74 143.45 140.53 143.26 142.63 140,500
Feb 7, 2024 140.39 142.62 140.39 142.39 141.49 127,600
Feb 6, 2024 140.27 141.25 139.12 140.65 139.76 59,700
Feb 5, 2024 139.28 140.51 137.39 139.84 138.95 94,300
Feb 2, 2024 140.15 141.91 139.76 141.11 140.22 99,900
Feb 1, 2024 139.92 141.84 138.82 141.45 140.55 115,500
Jan 31, 2024 143.00 144.39 139.55 139.80 138.91 98,500
Jan 30, 2024 143.91 143.91 141.30 142.99 142.08 106,900
Jan 29, 2024 143.68 144.26 141.05 143.59 142.68 137,300
Jan 26, 2024 147.01 147.84 137.19 144.44 143.53 150,800
Jan 25, 2024 144.06 145.10 140.00 140.25 139.36 191,400
Jan 24, 2024 145.59 145.59 142.59 142.59 141.69 61,700
Jan 23, 2024 145.34 145.34 143.67 144.04 143.13 101,100
Jan 22, 2024 143.30 144.65 143.27 143.76 142.85 104,300
Jan 19, 2024 142.31 144.46 140.72 141.97 141.07 100,700
Jan 18, 2024 139.68 141.62 139.68 141.47 140.57 65,200
Jan 17, 2024 139.15 141.14 138.59 139.11 138.23 76,900
Jan 16, 2024 140.85 141.79 140.07 140.55 139.66 71,400
Jan 12, 2024 142.77 142.77 141.16 142.15 141.25 52,300
Jan 11, 2024 139.63 141.70 135.08 141.11 140.22 75,500
Jan 10, 2024 139.89 141.67 139.68 140.37 139.48 86,200
Jan 9, 2024 138.01 140.30 137.56 139.27 138.39 83,000
Jan 8, 2024 139.31 140.18 138.10 139.97 139.08 77,600
Jan 5, 2024 138.85 140.46 138.70 139.67 138.79 105,200
Jan 4, 2024 141.73 141.73 139.52 139.81 138.92 93,200
Jan 3, 2024 144.29 144.29 138.35 139.58 138.70 116,700
Jan 2, 2024 144.00 146.30 141.14 142.00 141.10 120,700
Dec 29, 2023 145.58 147.91 144.73 144.78 143.86 87,400
Dec 28, 2023 145.17 146.28 144.79 145.09 144.17 80,000
Dec 27, 2023 146.38 147.17 145.73 146.09 145.16 77,400
Dec 26, 2023 144.57 146.77 138.29 146.28 145.35 88,400
Dec 22, 2023 144.18 146.91 144.08 144.85 143.93 108,800
Dec 21, 2023 143.43 144.02 141.79 143.09 142.18 96,900
Dec 20, 2023 145.27 146.39 141.99 142.14 141.24 111,400
Dec 19, 2023 140.93 146.01 140.93 145.76 144.84 235,500
Dec 18, 2023 140.32 141.60 138.57 140.98 140.09 150,400
Dec 15, 2023 140.40 140.59 137.69 139.30 138.42 721,200
Dec 14, 2023 143.26 144.00 136.77 140.12 139.23 231,700
Dec 13, 2023 140.60 141.76 139.72 141.35 140.45 266,600
Dec 12, 2023 140.19 141.13 139.04 139.88 138.99 157,300
Dec 11, 2023 139.24 140.07 138.00 139.46 138.58 150,100
Dec 8, 2023 137.77 139.18 136.89 138.60 137.72 185,500
Dec 7, 2023 140.86 141.20 136.60 138.04 137.17 206,600
Dec 6, 2023 141.00 143.08 139.90 141.43 140.53 226,900
Dec 5, 2023 143.72 143.72 139.81 140.87 139.98 124,300
Dec 4, 2023 140.51 143.44 139.69 143.44 142.53 158,000

Related Tickers

CW Curtiss-Wright Corporation
368.35
-1.41%
 
SARO StandardAero, Inc.
28.05
-2.13%
 
HXL Hexcel Corporation
64.00
+0.96%
 
CAE CAE Inc.
23.59
+0.51%
 
HEI-A HEICO Corporation
208.57
-1.21%
 
AIR AAR Corp.
69.57
+0.07%
 
VSEC VSE Corporation
116.81
-0.38%
 
DCO Ducommun Incorporated
66.24
-1.13%
 
LOAR Loar Holdings Inc.
91.11
-1.05%
 
TXT Textron Inc.
85.46
-0.20%