Moog Inc. (MOG-B)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

160.80

0.00

(0.00%)

At close: 03:42PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	164.00	164.00	160.74	160.80	160.80	2,100
29 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
26 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
25 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
24 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
23 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
22 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
19 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
18 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
17 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
16 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
15 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
12 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
11 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
10 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
09 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
08 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
05 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
04 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
03 Apr 2024	155.07	155.07	155.07	155.07	155.07	-
02 Apr 2024	153.26	155.24	153.26	155.07	155.07	500
01 Apr 2024	157.00	157.00	157.00	157.00	157.00	-
28 Mar 2024	157.00	157.00	157.00	157.00	157.00	200
27 Mar 2024	152.00	152.00	152.00	152.00	152.00	-
26 Mar 2024	152.00	152.00	152.00	152.00	152.00	-
25 Mar 2024	152.00	152.00	152.00	152.00	152.00	-
22 Mar 2024	152.00	152.00	152.00	152.00	152.00	-
21 Mar 2024	152.00	152.00	152.00	152.00	152.00	-
20 Mar 2024	152.00	152.00	152.00	152.00	152.00	-
19 Mar 2024	152.00	152.00	152.00	152.00	152.00	-
18 Mar 2024	152.00	152.00	152.00	152.00	152.00	200
15 Mar 2024	150.75	150.75	150.75	150.75	150.75	-
14 Mar 2024	150.75	150.75	150.75	150.75	150.75	-
13 Mar 2024	150.75	150.75	150.75	150.75	150.75	-
12 Mar 2024	150.75	150.75	150.75	150.75	150.75	-
11 Mar 2024	150.75	150.75	150.75	150.75	150.75	300
08 Mar 2024	139.71	139.71	139.71	139.71	139.71	-
07 Mar 2024	139.71	139.71	139.71	139.71	139.71	-
06 Mar 2024	139.71	139.71	139.71	139.71	139.71	-
05 Mar 2024	139.71	139.71	139.71	139.71	139.71	-
04 Mar 2024	139.71	139.71	139.71	139.71	139.71	-
01 Mar 2024	139.71	139.71	139.71	139.71	139.71	-
29 Feb 2024	139.71	139.71	139.71	139.71	139.71	-
28 Feb 2024	139.71	139.71	139.71	139.71	139.71	-
27 Feb 2024	147.76	148.25	139.71	139.71	139.71	800
26 Feb 2024	141.00	141.00	141.00	141.00	141.00	300
23 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
22 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
21 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
20 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
16 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
15 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
14 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
13 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
12 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
09 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
08 Feb 2024	140.85	140.85	140.85	140.85	140.85	-
08 Feb 2024	0.28 Dividend
07 Feb 2024	140.85	140.85	140.85	140.85	140.57	-
06 Feb 2024	140.85	140.85	140.85	140.85	140.57	-
05 Feb 2024	140.85	140.85	140.85	140.85	140.57	-
02 Feb 2024	139.88	140.85	139.88	140.85	140.57	1,300
01 Feb 2024	142.00	142.00	142.00	142.00	141.72	-
31 Jan 2024	142.00	142.00	142.00	142.00	141.72	300
30 Jan 2024	140.76	140.76	140.76	140.76	140.48	-
29 Jan 2024	140.76	140.76	140.76	140.76	140.48	-
26 Jan 2024	142.89	142.89	140.76	140.76	140.48	300
25 Jan 2024	143.19	143.19	143.19	143.19	142.91	-
24 Jan 2024	143.19	143.19	143.19	143.19	142.91	600
23 Jan 2024	140.87	140.87	140.87	140.87	140.59	-
22 Jan 2024	140.87	140.87	140.87	140.87	140.59	-
19 Jan 2024	140.87	140.87	140.87	140.87	140.59	200
18 Jan 2024	140.22	140.22	140.22	140.22	139.94	-
17 Jan 2024	140.22	140.22	140.22	140.22	139.94	-
16 Jan 2024	140.22	140.22	140.22	140.22	139.94	-
12 Jan 2024	140.22	140.22	140.22	140.22	139.94	-
11 Jan 2024	140.22	140.22	140.22	140.22	139.94	-
10 Jan 2024	139.40	140.22	139.40	140.22	139.94	700
09 Jan 2024	145.09	145.09	145.09	145.09	144.80	-
08 Jan 2024	145.09	145.09	145.09	145.09	144.80	-
05 Jan 2024	145.09	145.09	145.09	145.09	144.80	-
04 Jan 2024	145.09	145.09	145.09	145.09	144.80	-
03 Jan 2024	145.09	145.09	145.09	145.09	144.80	-
02 Jan 2024	145.09	145.09	145.09	145.09	144.80	-
29 Dec 2023	145.09	145.09	145.09	145.09	144.80	-
28 Dec 2023	145.09	145.09	145.09	145.09	144.80	600
27 Dec 2023	145.48	145.48	145.48	145.48	145.19	-
26 Dec 2023	145.48	145.48	145.48	145.48	145.19	-
22 Dec 2023	145.48	145.48	145.48	145.48	145.19	-
21 Dec 2023	145.48	145.48	145.48	145.48	145.19	-
20 Dec 2023	145.48	145.48	145.48	145.48	145.19	300
19 Dec 2023	141.82	141.82	141.82	141.82	141.54	-
18 Dec 2023	141.82	141.82	141.82	141.82	141.54	-
15 Dec 2023	141.82	141.82	141.82	141.82	141.54	-
14 Dec 2023	141.82	141.82	141.82	141.82	141.54	-
13 Dec 2023	141.82	141.82	141.82	141.82	141.54	-
12 Dec 2023	141.82	141.82	141.82	141.82	141.54	-
11 Dec 2023	141.82	141.82	141.82	141.82	141.54	-
08 Dec 2023	141.82	141.82	141.82	141.82	141.54	-
07 Dec 2023	141.82	141.82	141.82	141.82	141.54	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,858.47-9.11(-0.08%)

NZD/USD0.5932+0.0039(+0.66%)

ALL ORDS7,831.90-100.10(-1.26%)

OIL79.07+0.07(+0.09%)

GOLD2,331.20+20.20(+0.87%)

Moog Inc. (MOG-B)

NZX 50
11,858.47
-9.11(-0.08%)

NZD/USD
0.5932
+0.0039(+0.66%)

ALL ORDS
7,831.90
-100.10(-1.26%)

OIL
79.07
+0.07(+0.09%)

GOLD
2,331.20
+20.20(+0.87%)