Moog Stock Price History (NYSE:MOG.B)

Add to My Stocks
$68.84 $0 (0%) MOG.B stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Moog stock price data here. 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 18.49 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2468.5369.7468.5369.7427919.321.03
2017-04-1365.5565.5564.8764.8744917.970.96
2017-04-1169.0069.0068.8268.8220219.061.01
2017-04-060.000.000.0065.9956N/AN/A
2017-04-0565.9965.9965.9965.9910618.280.97
2017-04-040.000.000.0066.8893N/AN/A
2017-04-0366.8866.8866.8866.8819118.530.99
2017-03-3167.2967.2967.2967.2911518.640.99
2017-03-3064.1464.1464.1464.1419117.770.95
2017-03-290.000.000.0065.644N/AN/A
2017-03-2865.6465.6465.6465.6410118.180.97
2017-03-2763.0864.0363.0264.0373817.740.94
2017-03-240.000.000.0064.9081N/AN/A
2017-03-2364.9064.9064.9064.9013117.980.96
2017-03-2263.4763.4763.4763.4720817.580.94
2017-03-2167.0267.0265.2665.2680918.080.96
2017-03-200.000.000.0067.696N/AN/A
2017-03-1767.7867.7867.6967.6921218.751.00
2017-03-160.000.000.0066.1238N/AN/A
2017-03-1566.1266.1266.1266.1210918.320.97
2017-03-140.000.000.0064.7622N/AN/A
2017-03-130.000.000.0064.7611N/AN/A
2017-03-1064.5064.7664.5064.7637217.940.95
2017-03-0965.5965.5965.5965.5920118.170.97
2017-03-080.000.000.0066.7664N/AN/A
2017-03-070.000.000.0066.7636N/AN/A
2017-03-0665.8266.7665.8266.7641718.490.98
2017-03-030.000.000.0067.53109N/AN/A
2017-03-020.000.000.0067.5362N/AN/A
2017-03-010.000.000.0067.5349N/AN/A
2017-02-280.000.000.0067.5373N/AN/A
2017-02-2767.2767.5367.2767.5333218.711.00
2017-02-240.000.000.0066.7552N/AN/A
2017-02-230.000.000.0066.752N/AN/A
2017-02-220.000.000.0066.758N/AN/A
2017-02-210.000.000.0066.7511N/AN/A
2017-02-200.000.000.0066.750N/AN/A
2017-02-1766.7566.7566.7566.7510818.490.98
2017-02-1666.8966.8966.8966.8910718.530.99
2017-02-1568.4968.4968.4968.4931318.971.01
2017-02-1467.8367.8367.6667.6636718.741.00
2017-02-130.000.000.0067.8882N/AN/A
2017-02-1067.8867.8867.8867.8810118.801.00
2017-02-0966.2266.2266.2266.2239918.340.98
2017-02-080.000.000.0067.053N/AN/A
2017-02-070.000.000.0067.0535N/AN/A
2017-02-0667.0567.0567.0567.0526118.570.99
2017-02-0366.7866.7866.7866.7810318.500.98
2017-02-020.000.000.0065.9517N/AN/A
2017-02-0165.7565.9565.7065.9546318.270.97
2017-01-3165.0365.1564.1965.1580218.050.96
2017-01-300.000.000.0066.723N/AN/A
2017-01-2765.8367.2565.8366.7293019.170.99
2017-01-260.000.000.0064.22176N/AN/A
2017-01-250.000.000.0064.227N/AN/A
2017-01-240.000.000.0064.2291N/AN/A
2017-01-230.000.000.0064.2243N/AN/A
2017-01-200.000.000.0064.2269N/AN/A
2017-01-1963.2464.2263.0064.22100418.450.96
2017-01-180.000.000.0064.883N/AN/A
2017-01-1764.8864.8864.8864.8842218.640.97
2017-01-160.000.000.0066.570N/AN/A
2017-01-130.000.000.0066.57251N/AN/A
2017-01-120.000.000.0066.57101N/AN/A
2017-01-1166.5766.5766.5766.5720019.130.99
2017-01-100.000.000.0066.5923N/AN/A
2017-01-090.000.000.0066.59121N/AN/A
2017-01-0666.8066.8066.5966.5934019.140.99
2017-01-050.000.000.0067.51131N/AN/A
2017-01-0467.5167.5167.3167.5151219.401.00
2017-01-0365.8367.1665.5267.16198119.301.00
2017-01-020.000.000.0066.160N/AN/A
2016-12-300.000.000.0066.1658N/AN/A
2016-12-290.000.000.0066.167N/AN/A
2016-12-2866.1666.1666.1666.1620419.010.98
2016-12-2766.6567.1066.6567.10102319.281.00
2016-12-260.000.000.0066.110N/AN/A
2016-12-2366.1166.1166.1166.1110319.000.98
2016-12-2265.9865.9865.9865.9839518.960.98
2016-12-210.000.000.0067.709N/AN/A
2016-12-200.000.000.0067.7028N/AN/A
2016-12-190.000.000.0067.70147N/AN/A
2016-12-1666.5468.2366.5467.70100719.451.01
2016-12-1566.5666.5666.4466.4442219.090.99
2016-12-1467.2567.2567.2567.2535119.331.00
2016-12-130.000.000.0069.000N/AN/A
2016-12-1268.9469.0068.9469.0042219.831.03
2016-12-0969.5469.5469.5469.5412919.981.03
2016-12-0870.0070.0069.4469.5464219.981.03
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 58.16

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 18.08

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 0.94

MOG.B Industry Peers

Company Price Change (%)
Klx Inc (KLXI)47.30.61 (1.27%)
Moog (MOG.A)68.650.53 (0.77%)
Honeywell (HON)131.141.26 (0.97%)
United Technologies (UTX)118.990.21 (0.18%)
Transdigm (TDG)246.734.16 (1.66%)
General Dynamics (GD)193.791.24 (0.64%)
Ducommun (DCO)29.390.76 (2.52%)

We provide Moog historical quotes along with PE ratio and PS ratio for doing Moog fundamental analysis. The price movement is easily depicted in the Moog stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. MOG.B saw a high of 0, and a low of 0 on last trading day. The average P/S ratio was 0.92 as can be seen by Moog stock price history. .