Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MOG.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 175.66 | 3.40 | 1.97% | 172.67 | 176.45 | 171.14 | 217,736 |
| May 09 2024 | 172.26 | 0.62 | 0.36% | 171.86 | 172.28 | 169.77 | 105,840 |
| May 08 2024 | 171.64 | 1.85 | 1.09% | 168.39 | 172.42 | 168.24 | 179,831 |
| May 07 2024 | 169.79 | 2.91 | 1.74% | 166.46 | 172.005 | 166.46 | 201,121 |
| May 06 2024 | 166.88 | 3.53 | 2.16% | 165.27 | 166.89 | 164.41 | 70,805 |
| May 03 2024 | 163.35 | 1.13 | 0.70% | 164.61 | 164.678 | 161.40 | 91,444 |
| May 02 2024 | 162.22 | 1.79 | 1.12% | 160.95 | 162.75 | 160.61 | 68,069 |
| May 01 2024 | 160.43 | 1.36 | 0.85% | 158.46 | 162.86 | 157.14 | 99,044 |
| Apr 30 2024 | 159.07 | -3.46 | -2.13% | 162.98 | 163.75 | 158.75 | 247,972 |
| Apr 29 2024 | 162.53 | -5.94 | -3.53% | 167.45 | 168.60 | 160.75 | 128,373 |
| Apr 26 2024 | 168.47 | 11.34 | 7.22% | 159.15 | 170.15 | 159.00 | 341,000 |
| Apr 25 2024 | 157.13 | -1.25 | -0.79% | 156.01 | 157.825 | 155.065 | 132,343 |
| Apr 24 2024 | 158.38 | -0.48 | -0.30% | 159.03 | 160.00 | 156.95 | 87,296 |
| Apr 23 2024 | 158.86 | 4.04 | 2.61% | 155.32 | 158.90 | 154.75 | 77,136 |
| Apr 22 2024 | 154.82 | 0.95 | 0.62% | 154.27 | 156.33 | 153.27 | 130,133 |
| Apr 19 2024 | 153.87 | 1.15 | 0.75% | 152.02 | 155.45 | 152.02 | 107,407 |
| Apr 18 2024 | 152.72 | -1.35 | -0.88% | 153.99 | 156.56 | 152.42 | 108,786 |
| Apr 17 2024 | 154.07 | -1.47 | -0.95% | 157.01 | 161.8199 | 152.97 | 95,686 |
| Apr 16 2024 | 155.54 | -0.52 | -0.33% | 155.00 | 156.84 | 154.935 | 90,923 |
| Apr 15 2024 | 156.06 | 0.00 | 0.00% | 157.58 | 158.6041 | 154.95 | 92,809 |
| Apr 12 2024 | 156.06 | -3.63 | -2.27% | 158.59 | 161.04 | 154.89 | 86,822 |
| Apr 11 2024 | 159.69 | 2.99 | 1.91% | 157.42 | 159.88 | 156.05 | 129,552 |
| Apr 10 2024 | 156.70 | -1.68 | -1.06% | 155.0101 | 157.615 | 155.0101 | 116,397 |
| Apr 09 2024 | 158.38 | -1.35 | -0.85% | 160.76 | 161.06 | 156.07 | 86,162 |
| Apr 08 2024 | 159.73 | -0.13 | -0.08% | 160.00 | 160.64 | 159.49 | 76,167 |
| Apr 05 2024 | 159.86 | 3.71 | 2.38% | 156.51 | 159.89 | 156.51 | 147,327 |
| Apr 04 2024 | 156.15 | -1.30 | -0.83% | 159.03 | 159.86 | 155.89 | 61,201 |
| Apr 03 2024 | 157.45 | 1.80 | 1.16% | 154.47 | 158.176 | 154.47 | 66,522 |
| Apr 02 2024 | 155.65 | -1.39 | -0.89% | 155.985 | 156.00 | 154.16 | 137,444 |
| Apr 01 2024 | 157.04 | -2.61 | -1.63% | 160.49 | 160.49 | 156.65 | 90,389 |
| Mar 28 2024 | 159.65 | 1.14 | 0.72% | 158.98 | 160.36 | 158.37 | 128,399 |
| Mar 27 2024 | 158.51 | 1.85 | 1.18% | 158.24 | 158.81 | 157.43 | 102,613 |
| Mar 26 2024 | 156.66 | 0.35 | 0.22% | 157.15 | 158.21 | 156.315 | 94,291 |
| Mar 25 2024 | 156.31 | -1.09 | -0.69% | 158.70 | 158.70 | 156.23 | 92,182 |
| Mar 22 2024 | 157.40 | -0.67 | -0.42% | 159.02 | 159.71 | 155.98 | 83,172 |
| Mar 21 2024 | 158.07 | 2.77 | 1.78% | 155.45 | 158.23 | 155.30 | 89,723 |
| Mar 20 2024 | 155.30 | 2.26 | 1.48% | 151.96 | 156.085 | 151.96 | 88,411 |
| Mar 19 2024 | 153.04 | 0.52 | 0.34% | 153.68 | 154.95 | 153.00 | 97,175 |
| Mar 18 2024 | 152.52 | -1.82 | -1.18% | 153.53 | 154.24 | 151.69 | 120,926 |
| Mar 15 2024 | 154.34 | 1.08 | 0.70% | 153.85 | 155.41 | 153.575 | 297,297 |
| Mar 14 2024 | 153.26 | -0.67 | -0.44% | 153.65 | 153.65 | 151.74 | 91,125 |
| Mar 13 2024 | 153.93 | 2.93 | 1.94% | 151.01 | 154.21 | 151.01 | 93,041 |
| Mar 12 2024 | 151.00 | 0.88 | 0.59% | 149.20 | 151.77 | 148.35 | 91,207 |
| Mar 11 2024 | 150.12 | -3.17 | -2.07% | 152.95 | 152.95 | 149.13 | 71,772 |
| Mar 08 2024 | 153.29 | 1.21 | 0.80% | 153.32 | 154.85 | 152.2913 | 97,538 |
| Mar 07 2024 | 152.08 | -0.12 | -0.08% | 152.65 | 154.41 | 150.73 | 105,023 |
| Mar 06 2024 | 152.20 | 2.09 | 1.39% | 151.40 | 152.475 | 151.40 | 49,950 |
| Mar 05 2024 | 150.11 | -3.00 | -1.96% | 153.39 | 153.76 | 149.41 | 82,024 |
| Mar 04 2024 | 153.11 | 2.72 | 1.81% | 150.40 | 153.54 | 150.02 | 83,283 |
| Mar 01 2024 | 150.39 | 0.44 | 0.29% | 150.00 | 150.60 | 148.31 | 167,093 |
| Feb 29 2024 | 149.95 | 0.24 | 0.16% | 151.86 | 151.86 | 149.66 | 158,338 |
| Feb 28 2024 | 149.71 | 0.61 | 0.41% | 149.87 | 151.0999 | 149.63 | 97,413 |
| Feb 27 2024 | 149.10 | -0.78 | -0.52% | 150.50 | 151.80 | 147.735 | 63,728 |
| Feb 26 2024 | 149.88 | -1.52 | -1.00% | 151.78 | 153.00 | 149.73 | 103,295 |
| Feb 23 2024 | 151.40 | 1.28 | 0.85% | 149.52 | 152.18 | 149.52 | 59,909 |
| Feb 22 2024 | 150.12 | -1.41 | -0.93% | 151.70 | 153.265 | 149.00 | 106,214 |
| Feb 21 2024 | 151.53 | 3.70 | 2.50% | 148.39 | 151.66 | 146.62 | 125,469 |
| Feb 20 2024 | 147.83 | -2.07 | -1.38% | 148.25 | 150.525 | 147.46 | 101,715 |
| Feb 16 2024 | 149.90 | -1.05 | -0.70% | 150.95 | 152.165 | 149.09 | 148,853 |
| Feb 15 2024 | 150.95 | 4.20 | 2.86% | 147.82 | 151.94 | 146.44 | 136,330 |
| Feb 14 2024 | 146.75 | 4.85 | 3.42% | 143.55 | 146.87 | 143.55 | 105,385 |
| Feb 13 2024 | 141.90 | -3.92 | -2.69% | 145.645 | 145.645 | 140.33 | 125,712 |
