U.S. markets closed

Moog Inc. (MOG-A)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
169.94-0.13 (-0.08%)
Al cierre: 04:00PM EDT
169.61 -0.30 (-0.18%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 2024170.40172.27169.06169.94169.9487,400
15 may 2024168.42171.32167.95170.07170.0799,300
14 may 2024169.52169.52166.29168.08168.0896,700
13 may 2024176.78177.77169.24169.49169.49116,300
10 may 2024172.67176.45171.73175.66175.66217,700
09 may 2024171.86172.28169.77172.26172.26105,800
08 may 2024168.39172.42168.24171.64171.64179,800
07 may 2024166.46172.01166.46169.79169.79201,100
06 may 2024165.27166.89164.41166.88166.8870,700
03 may 2024164.61164.68161.40163.35163.3591,700
02 may 2024160.95162.75160.61162.22162.2268,100
01 may 2024158.46162.86158.46160.43160.4399,000
30 abr 2024162.98163.75158.75159.07159.07248,000
29 abr 2024167.45167.88160.75162.53162.53128,400
26 abr 2024159.15170.15159.15168.47168.47341,000
25 abr 2024156.58157.82155.07157.13157.13132,800
24 abr 2024159.03160.00156.95158.38158.3887,300
23 abr 2024155.32158.90154.75158.86158.8677,100
22 abr 2024154.27156.33153.27154.82154.82130,100
19 abr 2024152.02155.45152.02153.87153.87107,400
18 abr 2024153.99156.56152.42152.72152.72109,100
17 abr 2024157.01161.82152.97154.07154.0795,700
16 abr 2024155.29156.84154.57155.54155.5492,300
15 abr 2024157.58158.60154.95156.06156.0692,800
12 abr 2024158.59161.04154.89156.06156.0687,500
11 abr 2024157.42159.88156.05159.69159.69129,600
10 abr 2024156.00157.62155.01156.70156.70117,400
09 abr 2024160.76160.76156.07158.38158.3886,200
08 abr 2024160.00160.64159.49159.73159.7376,200
05 abr 2024156.63159.89156.55159.86159.86148,000
04 abr 2024159.03159.49155.89156.15156.1561,200
03 abr 2024154.47158.18154.47157.45157.4566,500
02 abr 2024155.92158.01154.16155.65155.65138,900
01 abr 2024160.49160.49156.65157.04157.0490,400
28 mar 2024158.98160.36158.37159.65159.65128,400
27 mar 2024158.24158.81157.43158.51158.51102,600
26 mar 2024157.15158.21156.32156.66156.6694,300
25 mar 2024158.70158.70156.23156.31156.3192,200
22 mar 2024159.02159.02155.98157.40157.4083,200
21 mar 2024155.45158.23155.45158.07158.0789,600
20 mar 2024151.96156.09151.96155.30155.3088,400
19 mar 2024153.68154.95152.97153.04153.0497,200
18 mar 2024153.53154.19151.69152.52152.52120,900
15 mar 2024152.66155.41152.66154.34154.34341,000
14 mar 2024153.65153.65151.74153.26153.2691,300
13 mar 2024151.01154.21151.01153.93153.9393,000
12 mar 2024149.20151.77148.35151.00151.0091,300
11 mar 2024152.95152.95149.13150.12150.1271,800
08 mar 2024153.32154.85152.29153.29153.2997,500
07 mar 2024152.65154.38150.73152.08152.08105,000
06 mar 2024151.40152.48151.40152.20152.2050,000
05 mar 2024153.39153.55149.41150.11150.1182,000
04 mar 2024150.40153.54150.02153.11153.1183,300
01 mar 2024150.00150.56148.31150.39150.39167,000
29 feb 2024151.86151.86149.66149.95149.95158,300
28 feb 2024149.87151.10149.63149.71149.7197,400
27 feb 2024150.50150.59147.74149.10149.1063,700
26 feb 2024151.78153.00149.73149.88149.8898,500
23 feb 2024149.52152.18149.52151.40151.4059,900
22 feb 2024151.70153.26149.00150.12150.12106,200
21 feb 2024148.39151.66148.39151.53151.53125,500
20 feb 2024148.25150.53147.46147.83147.83101,700
16 feb 2024150.95152.17149.09149.90149.90148,900
15 feb 2024147.82151.94147.60150.95150.95136,300
14 feb 2024143.55146.87143.55146.75146.75105,400
13 feb 2024142.28145.65140.33141.90141.90126,800
12 feb 2024147.00147.25145.39145.82145.82224,600
09 feb 2024144.25146.58143.21146.32146.32125,500
08 feb 2024141.74143.45140.53143.26143.26140,500
08 feb 20240.28 Dividendo
07 feb 2024140.39142.62140.39142.39142.11127,600
06 feb 2024140.27141.25139.12140.65140.3759,700
05 feb 2024139.28140.51137.39139.84139.5794,300
02 feb 2024140.15141.91139.76141.11140.8399,900
01 feb 2024139.92141.84138.82141.45141.17115,500
31 ene 2024143.00144.39139.55139.80139.5398,500
30 ene 2024143.91143.91141.30142.99142.71106,900
29 ene 2024143.68144.26141.05143.59143.31137,300
26 ene 2024147.01147.84137.19144.44144.16150,800
25 ene 2024144.06145.10140.00140.25139.97191,400
24 ene 2024145.59145.59142.59142.59142.3161,700
23 ene 2024145.34145.34143.67144.04143.76101,100
22 ene 2024143.30144.65143.27143.76143.48104,300
19 ene 2024142.31144.46140.72141.97141.69100,700
18 ene 2024139.68141.62139.68141.47141.1965,200
17 ene 2024139.15141.14138.59139.11138.8476,900
16 ene 2024140.85141.79140.07140.55140.2771,400
12 ene 2024142.77142.77141.16142.15141.8752,300
11 ene 2024139.63141.70135.08141.11140.8375,500
10 ene 2024139.89141.67139.68140.37140.0986,200
09 ene 2024138.01140.30137.56139.27139.0083,000
08 ene 2024139.31140.18138.10139.97139.6977,600
05 ene 2024138.85140.46138.70139.67139.40105,200
04 ene 2024141.73141.73139.52139.81139.5493,200
03 ene 2024144.29144.29138.35139.58139.31116,700
02 ene 2024144.00146.30141.14142.00141.72120,700
29 dic 2023145.58147.91144.73144.78144.5087,400
28 dic 2023145.17146.28144.79145.09144.8080,000
27 dic 2023146.38147.17145.73146.09145.8077,400
26 dic 2023144.57146.77138.29146.28145.9988,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...