Moog Stock Price History (NYSE:MOG.A)

Add to My Stocks
$73.54 $0.34 (0.46%) MOG.A stock closing price Jul 21, 2017 (Closing)

View and download Moog stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Moog P/E ratio data for the stock. The Moog stock price history chart shows that the stock price was at a low of 18.17 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-1473.7074.7773.7074.487952120.461.09
2017-07-1373.8273.9772.8173.956380320.321.08
2017-07-1273.5874.7873.2874.159311320.371.08
2017-07-1172.4073.2770.7973.037735820.061.07
2017-07-1072.7173.4572.2172.668242419.961.06
2017-07-0672.5073.4072.2872.536629619.931.06
2017-07-0572.1873.5072.0773.229569420.121.07
2017-07-0371.9972.8670.4772.484126919.911.06
2017-06-3072.1472.8771.5671.728100019.701.05
2017-06-2971.4172.1370.4371.9911672219.781.05
2017-06-2869.3371.5569.3171.479901819.641.05
2017-06-2768.9870.1668.2968.717558418.881.00
2017-06-2669.3069.9268.8769.106779218.981.01
2017-06-2369.3969.7768.7969.3016977019.041.01
2017-06-2268.9969.8468.8069.019298718.961.01
2017-06-2170.2970.4968.7669.166651019.001.01
2017-06-2070.8272.1070.1570.235345719.291.03
2017-06-1971.4972.8570.6071.446930419.631.04
2017-06-1670.0070.9970.0070.8819288119.471.04
2017-06-1570.9171.5170.1770.798420719.451.04
2017-06-1472.4072.4071.0171.825547219.731.05
2017-06-1372.3973.5371.8772.347409819.871.06
2017-06-1273.8274.0070.9272.088072119.801.05
2017-06-0973.0874.5073.0273.6812488020.241.08
2017-06-0871.9474.2671.1773.298990720.141.07
2017-06-0772.1072.1070.8471.536979419.651.05
2017-06-0671.2372.1870.9371.506926219.641.05
2017-06-0572.5672.7671.6071.957323119.771.05
2017-06-0271.7374.2171.5272.639917619.951.06
2017-06-0170.7471.9069.3771.408900819.621.04
2017-05-3169.8870.6168.6670.047876719.241.02
2017-05-3070.5770.8169.5169.836802019.181.02
2017-05-290.000.000.0070.730N/AN/A
2017-05-2670.6871.4470.0070.739139219.431.03
2017-05-2570.6271.2870.0271.196259719.561.04
2017-05-2469.3970.6369.3969.929378919.211.02
2017-05-2369.2569.5868.1169.5610650919.111.02
2017-05-2267.2468.6767.2468.498101518.821.00
2017-05-1965.9967.9765.9967.2010929818.460.98
2017-05-1865.9466.6265.4165.908441518.100.96
2017-05-1768.1068.1065.6865.9411916618.120.96
2017-05-1668.4469.4568.1769.307539619.041.01
2017-05-1568.0069.1668.0068.465850518.811.00
2017-05-1268.7068.7067.4367.715793318.600.99
2017-05-1168.5369.3467.7668.937159518.941.01
2017-05-1068.5269.3567.5769.108970718.981.01
2017-05-0967.6468.9067.3768.6510563918.861.00
2017-05-0866.4267.9566.4267.788286318.620.99
2017-05-0568.7468.7466.3066.6225568518.300.97
2017-05-0469.4969.4967.7168.4513672918.811.00
2017-05-0368.9569.9468.0668.9313534818.941.01
2017-05-0269.3570.2268.3669.2214097119.021.01
2017-05-0168.5970.6867.7669.2523064619.031.01
2017-04-2869.3971.3468.2968.6511664219.021.01
2017-04-2769.1469.8868.5569.1815224819.161.02
2017-04-2669.0469.4868.1969.2115590619.171.02
2017-04-2570.5671.2268.7568.8616144919.081.02
2017-04-2470.0070.8969.0669.7312322319.321.03
2017-04-2168.6069.4568.2868.667210819.021.01
2017-04-2067.4869.0566.9368.967698119.101.02
2017-04-1967.3267.6266.4566.885519018.370.98
2017-04-1865.5066.9565.1466.696053318.320.97
2017-04-1765.1665.8964.8265.876016618.100.96
2017-04-140.000.000.0064.920N/AN/A
2017-04-1366.0466.5764.8664.925275517.840.95
2017-04-1268.8469.1065.6266.016521318.140.97
2017-04-1166.6968.8265.4768.676877118.871.00
2017-04-1066.9068.1365.9967.286045418.480.98
2017-04-0766.8767.5866.2967.229760218.470.98
2017-04-0665.6966.8365.2366.676399818.320.97
2017-04-0566.3667.5865.7165.8610716118.090.96
2017-04-0466.5767.3165.8266.356745718.230.97
2017-04-0367.4267.6266.2666.5215150118.280.97
2017-03-3166.2067.5465.6567.3514587718.500.98
2017-03-3065.6066.3264.7766.296610118.210.97
2017-03-2965.5765.5764.2165.235529517.920.95
2017-03-2863.6565.9062.0865.579785918.010.96
2017-03-2761.9564.3260.2963.949401517.570.93
2017-03-2464.4165.0162.7863.026818917.310.92
2017-03-2364.0365.1063.0864.515092017.720.94
2017-03-2264.9265.5263.0864.229144317.640.94
2017-03-2168.5368.5364.7064.818937717.810.95
2017-03-2068.4068.6167.5267.948410218.670.99
2017-03-1767.0068.8565.8968.4935197318.821.00
2017-03-1666.6866.9965.8966.919015618.380.98
2017-03-1565.2366.8065.2366.398145518.240.97
2017-03-1464.7865.1964.1364.924936417.980.96
2017-03-1364.6065.2364.3465.067675218.020.96
2017-03-1065.5465.7364.5064.827957717.960.96
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 59.55

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 18.43

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 0.96

MOG.A Industry Peers

Company Price Change (%)
Esterline Technologies (ESL)97.050.9 (0.92%)
Klx Inc (KLXI)51.50.61 (1.17%)
Honeywell (HON)136.351.4 (1.04%)
United Technologies (UTX)123.491.04 (0.85%)
Transdigm (TDG)286.52.64 (0.93%)
General Dynamics (GD)204.552.15 (1.06%)
Ducommun (DCO)31.240.27 (0.86%)

Moog historical quotes helps an investor analyze a company's history and do Moog stock analysis . Moog stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MOG.A closed at 73.88 and traded with a volume of 57779 on the last trading day. The average P/S ratio was 0.94 as can be seen by Moog stock price history. .