Moog Stock Price History (NYSE:MOG.A)

Add to My Stocks
$69.72 $0.44 (0.63%) MOG.A stock closing price Dec 09, 2016 (Closing)

Moog stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Moog P/E ratio, and PS ratio. The Moog stock price history chart shows that the stock price was at a high of 76.9 on 24 Feb, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0669.0069.1568.4969.0021717519.831.03
2016-12-0569.1769.7068.6069.0014418519.831.03
2016-12-0270.0371.2168.5668.7013715519.741.02
2016-12-0170.1971.2869.1369.7412570020.041.04
2016-11-3070.7170.9769.6469.8313180920.071.04
2016-11-2970.9971.3070.1370.3411579420.211.05
2016-11-2871.0671.5270.5270.7010264220.321.05
2016-11-2571.3771.7270.7571.386418520.511.06
2016-11-240.000.000.0071.480N/AN/A
2016-11-2372.0072.1870.4971.4811804920.541.06
2016-11-2270.5271.9970.0171.7813192920.631.07
2016-11-2169.9270.6569.2069.9011417620.091.04
2016-11-1869.3970.1068.8769.9510454120.101.04
2016-11-1770.2070.5068.9769.069795319.851.03
2016-11-1669.1570.2667.4969.9317134220.101.04
2016-11-1570.0070.0068.1369.1520677419.871.03
2016-11-1469.7573.0568.4370.1020995420.141.04
2016-11-1164.5969.6563.5469.5823050919.991.04
2016-11-1064.2865.3063.8564.9024301318.650.97
2016-11-0957.3064.5757.3063.7619747518.320.95
2016-11-0857.0958.1056.6257.318577516.470.85
2016-11-0756.6557.9856.6557.1817486616.430.85
2016-11-0456.8456.9055.3555.6515566416.810.83
2016-11-0356.5157.0955.5356.9418290917.200.85
2016-11-0257.5758.1955.9856.199073716.980.84
2016-11-0158.4658.4757.0457.8213673117.470.86
2016-10-3157.2658.3356.8058.0711790517.540.87
2016-10-2857.6858.0256.8957.325473217.320.86
2016-10-2757.5057.7757.2357.436954817.350.86
2016-10-2657.3858.0857.2357.405073017.340.86
2016-10-2557.9658.0556.9357.355158817.330.86
2016-10-2457.5958.5957.5457.898870917.490.86
2016-10-2156.2757.0656.1956.614189717.100.84
2016-10-2057.6657.6656.6356.834767417.170.85
2016-10-1957.8758.3756.9557.919331117.500.86
2016-10-1857.8557.9957.1357.635190517.410.86
2016-10-1756.7557.3756.4957.133825417.260.85
2016-10-1456.9557.3056.2456.756037317.150.85
2016-10-1355.7357.1055.7256.796860417.160.85
2016-10-1257.2457.4356.7256.846966717.170.85
2016-10-1158.1858.1956.6257.037584817.230.85
2016-10-1058.4559.1857.5458.746590117.750.88
2016-10-0758.6858.7857.5458.026819917.530.87
2016-10-0658.9659.9558.4859.726478318.040.89
2016-10-0559.4960.3958.4959.5314308617.990.89
2016-10-0459.2259.9958.9859.147473017.870.88
2016-10-0359.5759.5758.7059.268461117.900.88
2016-09-3058.3759.7558.1259.5411270517.990.89
2016-09-2958.5558.6957.9058.089733417.550.87
2016-09-2857.5558.5357.3658.526670917.680.87
2016-09-2756.4357.6256.4357.518625217.380.86
2016-09-2656.2757.0356.0056.266538317.000.84
2016-09-2357.0657.3056.6056.807781617.160.85
2016-09-2255.9757.1755.9757.1712053817.270.85
2016-09-2154.7755.6854.6455.5512203416.780.83
2016-09-2054.8455.0254.3154.339748816.410.81
2016-09-1953.7754.8053.7754.2812475116.400.81
2016-09-1654.0754.6053.2553.3927096516.130.80
2016-09-1554.1454.3853.6054.1219771716.350.81
2016-09-1454.4354.6853.6153.8010509616.250.80
2016-09-1355.7156.1452.9054.38203698N/AN/A
2016-09-1256.0556.6555.9656.26126919N/AN/A
2016-09-0957.7358.0656.1156.159790216.960.84
2016-09-0858.8658.8657.8358.259268917.600.87
2016-09-0758.4759.0958.1658.6718448817.730.88
2016-09-0660.4460.4457.7458.2816346917.610.87
2016-09-050.000.000.0060.550N/AN/A
2016-09-0259.6260.5559.4660.559269418.290.90
2016-09-0158.7359.3557.9359.1612033117.870.88
2016-08-3159.7060.0658.7658.9910685917.820.88
2016-08-3060.0060.3359.8059.964039118.120.89
2016-08-2959.8260.4059.8260.113935218.160.90
2016-08-2659.3960.8559.3960.036382418.140.90
2016-08-2560.2460.7659.9060.326330518.220.90
2016-08-2461.1161.1160.0160.219394918.190.90
2016-08-2360.5661.3160.2161.005568118.430.91
2016-08-2260.9861.2860.0060.677618918.330.91
2016-08-1960.9961.6460.5661.336795518.530.91
2016-08-1859.9961.4259.9061.245896418.500.91
2016-08-1759.6560.6959.0160.175896418.180.90
2016-08-1660.4360.4359.4359.836138618.080.89
2016-08-1559.9961.1859.5660.847077118.380.91
2016-08-1259.9160.1359.3160.055010418.140.90
2016-08-1159.0060.3559.0059.817531418.070.89
2016-08-1059.5559.7858.8259.396047517.940.89
2016-08-0959.1159.7759.1159.767916818.050.89
2016-08-0859.4359.6358.8659.066248817.840.88
2016-08-0558.8159.8758.3659.599356118.000.89
2016-08-0458.7258.7457.8658.407839717.640.87
Get more Data

Moog Stock Chart

View MOG.A PE ratio, PS ratio stocks charts and compare with peers.
MOG.A Chart
Note: Compare Moog stock price history with the index and industry peers.

Moog Historical Prices: Past 5 years

Max Stock Price 76.9 Feb 24,2015
Min Stock Price 34.14 Nov 15,2012
Avg Stock Price 56.37

Moog Historical PE ratio: Past 5 years

Max PE Ratio 28.64 Jun 09,2014
Min PE Ratio 10.25 Nov 15,2012
Avg PE Ratio 17.8

Moog Historical PS ratio: Past 5 years

Max PS Ratio 1.29 Jun 09,2014
Min PS Ratio 0.58 Feb 11,2016
Avg PS Ratio 0.93

MOG.A Industry Peers

Company Price Change (%)
Esterline Technologies (ESL)93.050.65 (0.69%)
Moog (MOG.B)69.540 (0%)
Honeywell (HON)116.230.58 (0.5%)
United Technologies (UTX)109.791.36 (1.25%)
Transdigm (TDG)249.460.27 (0.11%)
General Dynamics (GD)175.391.72 (0.99%)
Ducommun (DCO)27.960.54 (1.89%)

We provide Moog historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Moog stock analysis. The price and volume changes on a daily basis is provided in the Moog stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 69.72 and 95081 shares of MOG.A were traded on 09 Dec, 2016. The average P/S ratio was 0.93 as can be seen by Moog stock price history. .