Menu Search
Equities

Moog Inc

MOG.A:NYQ

Moog Inc

Actions
IndustrialsAerospace and Defense
  • Price (USD)222.67
  • Today's Change-2.89 / -1.28%
  • Shares traded106.79k
  • 1 Year change+69.18%
  • Beta1.1666
Data delayed at least 15 minutes, as of Nov 13 2024.
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
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
Tuesday, October 22, 2024Tue, Oct 22, 2024194.60194.63190.73190.8398,54698.55k
Monday, October 21, 2024Mon, Oct 21, 2024198.71198.71194.63194.82116,187116.19k
Friday, October 18, 2024Fri, Oct 18, 2024197.24198.10195.00197.70253,049253.05k
Thursday, October 17, 2024Thu, Oct 17, 2024198.96198.96195.54196.03133,496133.50k
Wednesday, October 16, 2024Wed, Oct 16, 2024197.20199.84196.00198.33213,124213.12k
Tuesday, October 15, 2024Tue, Oct 15, 2024200.50200.50195.98196.32148,712148.71k
Monday, October 14, 2024Mon, Oct 14, 2024200.82201.70199.01199.71131,971131.97k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Nov 12 2024 19:00 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.