Moog Stock Price History (NYSE:MOG.B)

Add to My Stocks
$69.54 $0.55 (0.8%) MOG.B stock closing price Dec 08, 2016 (Closing)

We provide 10 years stock price history for free. You can download Moog stock price data here. Daily open, high, low, and end of day closing price for the company, along with Moog price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Moog stock price history chart shows that the stock price reached a high of 76.77 on 24 Feb, 2015, and a low of 18.49 on 24 Feb, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0569.0069.0069.0069.0016019.831.03
2016-12-020.000.000.0069.573N/AN/A
2016-12-0169.5769.5769.5769.5711419.991.03
2016-11-300.000.000.0070.9623N/AN/A
2016-11-290.000.000.0070.96109N/AN/A
2016-11-2870.9670.9670.9670.9635020.391.06
2016-11-250.000.000.0070.8188N/AN/A
2016-11-240.000.000.0070.810N/AN/A
2016-11-2371.3371.3370.7070.81104120.351.05
2016-11-2270.7771.8170.7771.8168620.641.07
2016-11-210.000.000.0069.8271N/AN/A
2016-11-1869.8269.8269.8269.8244220.061.04
2016-11-1769.9370.1269.8169.88205020.081.04
2016-11-1667.8667.8667.8667.8615719.501.01
2016-11-1568.8069.1368.2168.50185119.681.02
2016-11-1471.6571.6571.6571.6549420.591.07
2016-11-1165.8668.0465.8668.0439919.551.01
2016-11-1065.0065.3564.7865.3586318.780.97
2016-11-0958.7963.9058.7063.75143918.320.95
2016-11-080.000.000.0057.3539N/AN/A
2016-11-0757.1757.3557.1757.3528216.480.85
2016-11-040.000.000.0056.75107N/AN/A
2016-11-0356.6956.7656.6956.7564417.150.85
2016-11-0257.5957.5956.4456.4483117.050.84
2016-11-0157.6057.6957.6057.6931817.430.86
2016-10-310.000.000.0057.3731N/AN/A
2016-10-2857.6157.6457.2857.37168517.330.86
2016-10-270.000.000.0057.50103N/AN/A
2016-10-260.000.000.0057.504N/AN/A
2016-10-2557.3057.5457.3057.5055117.370.86
2016-10-2457.7657.8857.6157.76392117.450.86
2016-10-2156.6257.9756.4956.55130617.090.84
2016-10-2056.9456.9456.9456.9413717.200.85
2016-10-1958.1858.2758.0858.0856217.550.87
2016-10-180.000.000.0057.0011N/AN/A
2016-10-1757.0057.0057.0057.0011217.220.85
2016-10-1456.9757.0656.9557.00143417.220.85
2016-10-1356.6856.6856.6856.6810117.120.85
2016-10-120.000.000.0056.862N/AN/A
2016-10-1156.8656.8656.8656.8633917.180.85
2016-10-100.000.000.0058.146N/AN/A
2016-10-0758.3258.3258.1458.1450217.570.87
2016-10-060.000.000.0059.642N/AN/A
2016-10-050.000.000.0059.645N/AN/A
2016-10-040.000.000.0059.6452N/AN/A
2016-10-030.000.000.0059.6474N/AN/A
2016-09-3059.6459.6459.6459.6411318.020.89
2016-09-2958.4258.4258.1858.1830317.580.87
2016-09-2857.8957.8957.8957.8910317.490.86
2016-09-270.000.000.0056.4877N/AN/A
2016-09-260.000.000.0056.482N/AN/A
2016-09-230.000.000.0056.483N/AN/A
2016-09-2256.3856.5056.3856.4831017.060.84
2016-09-2155.0055.0055.0055.0038816.620.82
2016-09-2054.9254.9254.4354.4370916.440.81
2016-09-190.000.000.0053.8316N/AN/A
2016-09-160.000.000.0053.832N/AN/A
2016-09-150.000.000.0053.831N/AN/A
2016-09-1453.8353.8353.8353.8310216.260.80
2016-09-1355.2255.2255.2255.22101N/AN/A
2016-09-120.000.000.0056.7218N/AN/A
2016-09-0957.5157.5156.6456.7260117.140.85
2016-09-080.000.000.0058.9011N/AN/A
2016-09-070.000.000.0058.9028N/AN/A
2016-09-0658.9958.9958.9058.9054217.800.88
2016-09-050.000.000.0060.150N/AN/A
2016-09-0260.2860.2860.1560.1530918.170.90
2016-09-010.000.000.0059.4661N/AN/A
2016-08-3159.7659.7659.4659.4621317.960.89
2016-08-300.000.000.0060.0713N/AN/A
2016-08-290.000.000.0060.072N/AN/A
2016-08-2660.1460.1460.0760.07100118.150.90
2016-08-2560.8260.8259.9659.9671918.120.89
2016-08-240.000.000.0060.534N/AN/A
2016-08-230.000.000.0060.530N/AN/A
2016-08-2260.5360.5360.5360.5312618.290.90
2016-08-1961.2261.2461.2261.2429718.500.91
2016-08-180.000.000.0059.752N/AN/A
2016-08-170.000.000.0059.751N/AN/A
2016-08-160.000.000.0059.751N/AN/A
2016-08-150.000.000.0059.755N/AN/A
2016-08-1259.5459.7559.5459.7528018.050.89
2016-08-1160.0060.0059.9359.9373618.110.89
2016-08-100.000.000.0059.632N/AN/A
2016-08-0959.6359.6359.6359.6320218.020.89
2016-08-0859.1559.1559.1559.1511617.870.88
2016-08-0559.2359.2359.2359.2312217.890.88
2016-08-040.000.000.0057.780N/AN/A
2016-08-0357.2657.7857.2657.7837517.460.86
Get more Data

Moog Stock Chart

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

Moog Historical Prices: Past 5 years

Max Stock Price 76.77 Feb 24,2015
Min Stock Price 34.02 Nov 15,2012
Avg Stock Price 56.33

Moog Historical PE ratio: Past 5 years

Max PE Ratio 28.6 Jun 09,2014
Min PE Ratio 10.22 Nov 15,2012
Avg PE Ratio 17.72

Moog Historical PS ratio: Past 5 years

Max PS Ratio 1.28 Jun 09,2014
Min PS Ratio 0.58 Feb 11,2016
Avg PS Ratio 0.93

MOG.B Industry Peers

Company Price Change (%)
Cobham Plc (CBHMY)4.130 (0%)
Esterline Technologies (ESL)93.70.15 (0.16%)
Honeywell (HON)115.650.86 (0.74%)
United Technologies (UTX)108.431.25 (1.14%)
Transdigm (TDG)249.736.36 (2.48%)
General Dynamics (GD)173.674.76 (2.67%)
Ducommun (DCO)28.50.17 (0.6%)

Moog historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Moog stock analysis. The price movement is easily depicted in the Moog stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. MOG.B saw an opening price of 0, and a closing price of 69 on 06 Dec, 2016. The company's P/S ratio was at a high of 1.37 on 03 Apr, 2007 according to our Moog stock market history data. .