Menu Search
Equities

Moog Inc

MOG.A:NYQ

Moog Inc

Actions
IndustrialsAerospace and Defense
  • Price (USD)223.52
  • Today's Change3.20 / 1.45%
  • Shares traded19.23k
  • 1 Year change+59.45%
  • Beta1.1560
Data delayed at least 15 minutes, as of Nov 22 2024 15:53 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Friday, November 22, 2024Fri, Nov 22, 2024221.12223.52219.24223.5219,23219.23k
Thursday, November 21, 2024Thu, Nov 21, 2024218.97222.44217.05220.3281,41681.42k
Wednesday, November 20, 2024Wed, Nov 20, 2024218.79218.79213.87217.0874,95274.95k
Tuesday, November 19, 2024Tue, Nov 19, 2024216.72218.44214.36218.19124,811124.81k
Monday, November 18, 2024Mon, Nov 18, 2024214.44218.66210.51217.92116,882116.88k
Friday, November 15, 2024Fri, Nov 15, 2024219.01219.01213.37214.58157,907157.91k
Thursday, November 14, 2024Thu, Nov 14, 2024222.77222.77215.92217.57126,923126.92k
Wednesday, November 13, 2024Wed, Nov 13, 2024225.25227.92220.21221.21155,890155.89k
Tuesday, November 12, 2024Tue, Nov 12, 2024226.04226.21221.33222.67106,790106.79k
Monday, November 11, 2024Mon, Nov 11, 2024226.71227.25224.20225.56114,543114.54k
Friday, November 08, 2024Fri, Nov 08, 2024222.62224.97219.97223.68148,886148.89k
Thursday, November 07, 2024Thu, Nov 07, 2024227.36227.53222.05222.48187,727187.73k
Wednesday, November 06, 2024Wed, Nov 06, 2024216.00226.95212.66226.58294,781294.78k
Tuesday, November 05, 2024Tue, Nov 05, 2024195.97201.81195.82200.58128,571128.57k
Monday, November 04, 2024Mon, Nov 04, 2024193.74198.59193.39195.90113,797113.80k
Friday, November 01, 2024Fri, Nov 01, 2024188.18201.50188.08193.74177,820177.82k
Thursday, October 31, 2024Thu, Oct 31, 2024193.15193.15188.37188.60132,664132.66k
Wednesday, October 30, 2024Wed, Oct 30, 2024194.44197.18194.21194.74110,645110.65k
Tuesday, October 29, 2024Tue, Oct 29, 2024191.52195.56189.41194.8179,36579.37k
Monday, October 28, 2024Mon, Oct 28, 2024193.56194.70192.69193.3782,96482.96k
Friday, October 25, 2024Fri, Oct 25, 2024192.74194.49191.06191.9895,91495.91k
Thursday, October 24, 2024Thu, Oct 24, 2024190.18192.84190.00191.74122,263122.26k
Wednesday, October 23, 2024Wed, Oct 23, 2024190.65192.62190.00191.04138,286138.29k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 22 2024 10:53 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.