Moog Inc. (MOG.B) stock
MOG.BNYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends October 3Also trades as MOG.A
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3017% above fair value
$350.17+0.00 (0.00%)
Close on Oct 29, 2026Market cap $11.05BP/E 29.7Yield 0.33%
Price history
Moog share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$350.17
0.00% on the day
52-week range
$201.04 – $450.00
-22.2% from the high
Change over 52 weeks
+67.7%
From $208.77 on Oct 29, 2025
Average volume
239
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $392.35 | $396.64 | $327.76 | $350.17 | -9.75% | 6,525 |
| Sep 2026 | $373.40 | $397.40 | $362.00 | $388.00 | +3.47% | 4,952 |
| Aug 2026 | $395.87 | $450.00 | $375.00 | $375.00 | -6.13% | 4,138 |
| Jul 2026 | $424.82 | $428.40 | $389.60 | $399.47 | -6.48% | 4,455 |
| Jun 2026 | $366.39 | $430.54 | $320.25 | $427.16 | +18.66% | 10,415 |
| May 2026 | $305.60 | $360.00 | $301.67 | $360.00 | +14.81% | 5,221 |
| Apr 2026 | $294.91 | $329.20 | $294.91 | $313.56 | +6.33% | 10,607 |
| Mar 2026 | $344.41 | $344.41 | $294.91 | $294.91 | -14.37% | 4,745 |
| Feb 2026 | $295.00 | $344.41 | $295.00 | $344.41 | +16.75% | 8,768 |
| Jan 2026 | $244.00 | $297.60 | $244.00 | $295.00 | +18.81% | 7,414 |
| Dec 2025 | $220.00 | $251.37 | $220.00 | $248.29 | +12.86% | 5,603 |
| Nov 2025 | $205.00 | $220.00 | $201.04 | $220.00 | +7.32% | 3,398 |
| Oct 2025 | $206.00 | $208.77 | $205.00 | $205.00 | -0.49% | 1,882 |
| Sep 2025 | $200.00 | $206.00 | $196.38 | $206.00 | +3.00% | 3,460 |
| Aug 2025 | $202.05 | $203.75 | $194.99 | $200.00 | -1.01% | 2,347 |
| Jul 2025 | $177.98 | $205.00 | $177.98 | $202.05 | +13.52% | 12,953 |
| Jun 2025 | $183.96 | $183.96 | $177.98 | $177.98 | -3.25% | 1,609 |
| May 2025 | $169.20 | $183.96 | $168.91 | $183.96 | +8.72% | 2,551 |
| Apr 2025 | $171.26 | $171.26 | $152.20 | $169.20 | -1.20% | 4,302 |
| Mar 2025 | $172.44 | $181.74 | $165.82 | $171.26 | +2.83% | 3,753 |
| Feb 2025 | $178.27 | $192.26 | $166.48 | $166.54 | -6.58% | 13,692 |
| Jan 2025 | $195.22 | $213.68 | $178.27 | $178.27 | -8.58% | 11,134 |
| Dec 2024 | $219.62 | $219.62 | $189.87 | $195.01 | -9.28% | 4,613 |
| Nov 2024 | $191.02 | $222.00 | $191.02 | $214.95 | +12.53% | 3,226 |
| Oct 2024 | $198.84 | $206.00 | $191.02 | $191.02 | -3.67% | 3,654 |
| Sep 2024 | $195.46 | $205.65 | $186.52 | $198.29 | +1.45% | 2,233 |
| Aug 2024 | $196.63 | $196.63 | $167.10 | $195.46 | -0.60% | 2,926 |
| Jul 2024 | $170.00 | $196.66 | $170.00 | $196.63 | +15.66% | 2,712 |
| Jun 2024 | $170.00 | $170.00 | $170.00 | $170.00 | 0.00% | 902 |
| May 2024 | $160.80 | $175.05 | $160.80 | $170.00 | +5.72% | 1,903 |
| Apr 2024 | $157.00 | $164.00 | $153.26 | $160.80 | +2.42% | 3,495 |
| Mar 2024 | $139.71 | $157.00 | $139.71 | $157.00 | +12.38% | 1,856 |
| Feb 2024 | $142.00 | $148.25 | $139.71 | $139.71 | -1.61% | 3,293 |
| Jan 2024 | $145.09 | $145.09 | $139.40 | $142.00 | -2.13% | 2,453 |
| Dec 2023 | $133.98 | $145.48 | $133.98 | $145.09 | +8.29% | 2,342 |
| Nov 2023 | $114.46 | $136.59 | $114.46 | $133.98 | +17.05% | 3,236 |
| Oct 2023 | $112.72 | $115.35 | $112.72 | $114.46 | +1.54% | 3,387 |
| Sep 2023 | $115.90 | $118.00 | $112.16 | $112.72 | -2.74% | 1,276 |
| Aug 2023 | $100.00 | $117.42 | $100.00 | $115.90 | +15.90% | 5,164 |
| Jul 2023 | $105.28 | $113.45 | $100.00 | $100.00 | -5.02% | 2,846 |
| Jun 2023 | $97.00 | $110.00 | $97.00 | $105.28 | +8.54% | 4,527 |
| May 2023 | $90.94 | $101.00 | $90.29 | $97.00 | +6.66% | 1,813 |
| Apr 2023 | $98.81 | $99.90 | $90.94 | $90.94 | -7.96% | 1,259 |
| Mar 2023 | $100.47 | $101.42 | $95.50 | $98.81 | -1.65% | 1,874 |
| Feb 2023 | $94.64 | $101.46 | $93.30 | $100.47 | +6.16% | 4,661 |
| Jan 2023 | $86.92 | $94.64 | $86.92 | $94.64 | +8.88% | 3,396 |
| Dec 2022 | $86.62 | $89.92 | $81.11 | $86.92 | +0.35% | 13,080 |
| Nov 2022 | $86.18 | $88.86 | $83.53 | $86.62 | +0.51% | 3,192 |
| Oct 2022 | $71.40 | $86.18 | $71.40 | $86.18 | +20.70% | 7,300 |
| Sep 2022 | $79.16 | $79.16 | $69.94 | $71.40 | -9.80% | 2,846 |
| Aug 2022 | $79.00 | $89.06 | $79.00 | $79.16 | +0.20% | 1,933 |
| Jul 2022 | $79.80 | $79.80 | $79.00 | $79.00 | -1.00% | 292 |
| Jun 2022 | $82.38 | $85.97 | $79.80 | $79.80 | -3.13% | 2,499 |
| May 2022 | $82.70 | $82.70 | $73.75 | $82.38 | -0.39% | 5,080 |
| Apr 2022 | $89.42 | $89.42 | $82.70 | $82.70 | -7.52% | 904 |
| Mar 2022 | $77.05 | $90.13 | $77.05 | $89.42 | +16.05% | 3,520 |
| Feb 2022 | $77.05 | $77.05 | $77.05 | $77.05 | 0.00% | 211 |
| Jan 2022 | $80.00 | $82.06 | $74.25 | $77.05 | -3.69% | 10,989 |
| Dec 2021 | $69.95 | $80.00 | $68.48 | $80.00 | +9.59% | 5,744 |
| Nov 2021 | $78.18 | $83.36 | $73.00 | $73.00 | -5.40% | 2,405 |
| Oct 2021 | $77.18 | $82.12 | $77.17 | $77.17 | -0.01% | 1,542 |
| Sep 2021 | $78.59 | $80.52 | $75.71 | $77.18 | +1.10% | 5,438 |
| Aug 2021 | $78.34 | $78.80 | $76.34 | $76.34 | -2.55% | 1,244 |
| Jul 2021 | $86.36 | $86.36 | $77.66 | $78.34 | -9.29% | 8,365 |
| Jun 2021 | $91.82 | $91.82 | $83.85 | $86.36 | -1.02% | 7,916 |
| May 2021 | $85.15 | $91.82 | $85.15 | $87.25 | +2.47% | 3,095 |
| Apr 2021 | $83.56 | $85.15 | $83.41 | $85.15 | +6.36% | 2,169 |
| Mar 2021 | $80.00 | $86.00 | $80.00 | $80.06 | +0.08% | 3,667 |
| Feb 2021 | $72.74 | $82.00 | $72.74 | $80.00 | +9.98% | 2,535 |
| Jan 2021 | $76.90 | $84.47 | $69.94 | $72.74 | -8.93% | 5,033 |
| Dec 2020 | $83.92 | $85.43 | $79.54 | $79.87 | -4.83% | 6,163 |
| Nov 2020 | $66.63 | $83.92 | $66.50 | $83.92 | +25.95% | 4,418 |
| Oct 2020 | $64.27 | $66.63 | $64.27 | $66.63 | +3.67% | 1,334 |
| Sep 2020 | $66.35 | $69.00 | $61.72 | $64.27 | -3.13% | 2,036 |
| Aug 2020 | $53.61 | $67.93 | $53.61 | $66.35 | +23.76% | 1,616 |
| Jul 2020 | $60.10 | $60.10 | $53.08 | $53.61 | -10.80% | 3,141 |
| Jun 2020 | $58.50 | $72.00 | $58.50 | $60.10 | +2.74% | 2,828 |
| May 2020 | $51.42 | $58.57 | $45.00 | $58.50 | +3.54% | 7,214 |
| Apr 2020 | $51.65 | $60.47 | $50.28 | $56.50 | +9.39% | 5,731 |
| Mar 2020 | $76.36 | $76.36 | $33.58 | $51.65 | -32.58% | 14,914 |
| Feb 2020 | $90.25 | $95.10 | $75.96 | $76.61 | -15.11% | 4,760 |
| Jan 2020 | $89.26 | $93.11 | $87.99 | $90.25 | +4.46% | 3,458 |
| Dec 2019 | $87.90 | $89.28 | $84.93 | $86.40 | -1.86% | 1,883 |
| Nov 2019 | $83.15 | $88.90 | $83.15 | $88.04 | +5.88% | 2,912 |
| Oct 2019 | $86.60 | $86.60 | $81.00 | $83.15 | -3.98% | 2,497 |
| Sep 2019 | $80.55 | $87.95 | $80.55 | $86.60 | +7.51% | 1,439 |
| Aug 2019 | $87.13 | $87.13 | $75.17 | $80.55 | -10.32% | 7,828 |
| Jul 2019 | $93.82 | $95.95 | $88.29 | $89.82 | -3.32% | 2,603 |
| Jun 2019 | $83.27 | $92.90 | $83.27 | $92.90 | +10.49% | 4,305 |
| May 2019 | $94.20 | $95.11 | $84.08 | $84.08 | -10.74% | 2,207 |
| Apr 2019 | $85.69 | $97.36 | $85.69 | $94.20 | +9.93% | 9,403 |
| Mar 2019 | $94.10 | $94.10 | $84.13 | $85.69 | -8.94% | 2,602 |
| Feb 2019 | $89.30 | $95.45 | $89.00 | $94.10 | +5.38% | 4,800 |
| Jan 2019 | $77.44 | $89.30 | $77.44 | $89.30 | +15.75% | 6,303 |
| Dec 2018 | $86.93 | $86.93 | $75.60 | $77.15 | -6.48% | 4,403 |
| Nov 2018 | $75.40 | $84.54 | $75.40 | $82.50 | +9.42% | 2,704 |
| Oct 2018 | $83.25 | $84.25 | $73.21 | $75.40 | -9.43% | 6,691 |
| Sep 2018 | $81.84 | $84.00 | $78.37 | $83.25 | +1.72% | 2,998 |
| Aug 2018 | $74.42 | $81.84 | $73.94 | $81.84 | +12.73% | 3,725 |
| Jul 2018 | $78.24 | $82.15 | $72.60 | $72.60 | -7.21% | 2,802 |
| Jun 2018 | $83.23 | $83.73 | $78.24 | $78.24 | -8.85% | 1,137 |
| May 2018 | $81.46 | $85.84 | $80.47 | $85.84 | +3.95% | 897 |
| Apr 2018 | $80.52 | $84.41 | $78.00 | $82.58 | +2.56% | 2,509 |
| Mar 2018 | $83.74 | $88.27 | $80.52 | $80.52 | -3.85% | 5,112 |
| Feb 2018 | $90.56 | $90.56 | $79.95 | $83.74 | -7.93% | 7,160 |
| Jan 2018 | $89.18 | $91.71 | $87.23 | $90.95 | +2.49% | 4,795 |
| Dec 2017 | $82.78 | $88.97 | $82.78 | $88.74 | +7.20% | 3,551 |
| Nov 2017 | $87.95 | $87.95 | $78.89 | $82.78 | -5.88% | 5,456 |
| Oct 2017 | $83.16 | $88.74 | $83.16 | $87.95 | +5.76% | 2,848 |
| Sep 2017 | $76.26 | $83.16 | $74.32 | $83.16 | +9.05% | 5,945 |
| Aug 2017 | $75.65 | $76.82 | $72.70 | $76.26 | +2.38% | 8,348 |
| Jul 2017 | $72.00 | $75.80 | $72.00 | $74.49 | +3.46% | 2,756 |
| Jun 2017 | $69.90 | $73.23 | $68.79 | $72.00 | +3.51% | 8,766 |
| May 2017 | $68.84 | $70.89 | $66.61 | $69.56 | +1.05% | 5,412 |
| Apr 2017 | $66.88 | $69.74 | $64.87 | $68.84 | +2.30% | 5,322 |
| Mar 2017 | $67.53 | $67.78 | $63.02 | $67.29 | -0.36% | 3,982 |
| Feb 2017 | $65.75 | $68.49 | $65.70 | $67.53 | +3.65% | 2,883 |
| Jan 2017 | $65.83 | $67.51 | $63.00 | $65.15 | -1.53% | 7,119 |
| Dec 2016 | $69.57 | $70.00 | $65.98 | $66.16 | -6.76% | 5,458 |
| Nov 2016 | $57.60 | $71.81 | $56.44 | $70.96 | +23.69% | 12,337 |
| Oct 2016 | $59.64 | $59.64 | $56.49 | $57.37 | -3.81% | 10,890 |
| Sep 2016 | $59.46 | $60.28 | $53.83 | $59.64 | +0.30% | 3,719 |
| Aug 2016 | $56.39 | $61.24 | $56.39 | $59.46 | +8.09% | 4,930 |
| Jul 2016 | $53.75 | $56.43 | $51.11 | $55.01 | +2.34% | 5,835 |
| Jun 2016 | $54.80 | $55.50 | $51.50 | $53.75 | +0.49% | 11,222 |
| May 2016 | $49.37 | $53.49 | $49.37 | $53.49 | +9.77% | 2,832 |
| Apr 2016 | $45.15 | $48.73 | $42.90 | $48.73 | +7.93% | 5,484 |
| Mar 2016 | $43.61 | $47.10 | $43.30 | $45.15 | +4.42% | 11,271 |
| Feb 2016 | $45.00 | $45.00 | $38.32 | $43.24 | -4.02% | 8,975 |
| Jan 2016 | $59.17 | $59.17 | $45.05 | $45.05 | -25.77% | 8,428 |
| Dec 2015 | $66.77 | $67.46 | $60.69 | $60.69 | -8.54% | 10,261 |
| Nov 2015 | $62.26 | $66.62 | $61.75 | $66.36 | +6.83% | 3,276 |
| Oct 2015 | $54.05 | $62.12 | $53.37 | $62.12 | +14.82% | 4,324 |
| Sep 2015 | $61.36 | $63.03 | $52.74 | $54.10 | -14.03% | 12,183 |
| Aug 2015 | $66.41 | $67.12 | $61.23 | $62.93 | -5.24% | 6,633 |
| Jul 2015 | $71.58 | $71.58 | $66.09 | $66.41 | -7.22% | 3,782 |
| Jun 2015 | $69.31 | $71.75 | $68.89 | $71.58 | +3.28% | 1,826 |
| May 2015 | $68.92 | $70.99 | $66.11 | $69.31 | -1.10% | 5,783 |
| Apr 2015 | $74.31 | $75.26 | $70.08 | $70.08 | -6.76% | 4,306 |
| Mar 2015 | $76.28 | $76.57 | $71.70 | $75.16 | -2.00% | 10,778 |
| Feb 2015 | $69.23 | $76.77 | $69.23 | $76.69 | +9.34% | 4,921 |
| Jan 2015 | $73.18 | $76.58 | $69.83 | $70.14 | -6.10% | 7,260 |
| Dec 2014 | $72.47 | $75.35 | $69.06 | $74.70 | +0.50% | 9,236 |
| Nov 2014 | $76.52 | $76.59 | $74.21 | $74.33 | -2.59% | 6,101 |
| Oct 2014 | $67.73 | $78.51 | $66.60 | $76.31 | +11.22% | 13,600 |
| Sep 2014 | $71.51 | $72.79 | $67.80 | $68.61 | -1.65% | 6,400 |
| Aug 2014 | $66.24 | $69.85 | $65.98 | $69.76 | +5.30% | 8,600 |
| Jul 2014 | $73.11 | $73.83 | $66.25 | $66.25 | -8.91% | 10,700 |
| Jun 2014 | $72.40 | $74.65 | $70.76 | $72.73 | +0.79% | 5,900 |
| May 2014 | $65.06 | $72.92 | $65.06 | $72.16 | +10.20% | 8,600 |
| Apr 2014 | $66.34 | $66.88 | $61.10 | $65.48 | -0.30% | 9,100 |
| Mar 2014 | $61.98 | $65.68 | $61.19 | $65.68 | +5.88% | 12,600 |
| Feb 2014 | $58.71 | $63.27 | $57.61 | $62.03 | +3.01% | 7,200 |
| Jan 2014 | $67.62 | $68.97 | $59.78 | $60.22 | -11.40% | 12,300 |
| Dec 2013 | $68.49 | $69.80 | $65.43 | $67.97 | -0.76% | 9,900 |
| Nov 2013 | $59.13 | $68.49 | $56.67 | $68.49 | +13.58% | 7,000 |
| Oct 2013 | $59.20 | $60.30 | $57.08 | $60.30 | +3.32% | 2,500 |
| Sep 2013 | $51.50 | $59.40 | $51.50 | $58.36 | +14.50% | 3,700 |
| Aug 2013 | $57.10 | $57.12 | $50.69 | $50.97 | -9.61% | 5,100 |
| Jul 2013 | $51.63 | $57.58 | $51.63 | $56.39 | +10.40% | 7,200 |
| Jun 2013 | $50.50 | $51.87 | $49.48 | $51.08 | +0.65% | 7,200 |
| May 2013 | $45.37 | $51.45 | $44.89 | $50.75 | +10.69% | 7,000 |
| Apr 2013 | $45.13 | $47.11 | $43.40 | $45.85 | +0.28% | 16,900 |
| Mar 2013 | $44.85 | $47.50 | $44.06 | $45.72 | +1.08% | 13,300 |
| Feb 2013 | $44.38 | $45.64 | $43.72 | $45.23 | +2.96% | 4,100 |
| Jan 2013 | $41.25 | $45.42 | $41.00 | $43.93 | +7.72% | 10,400 |
| Dec 2012 | $36.50 | $41.00 | $36.10 | $40.78 | +10.37% | 28,700 |
| Nov 2012 | $38.09 | $38.09 | $33.75 | $36.95 | -0.40% | 18,400 |
| Oct 2012 | $38.64 | $38.72 | $36.00 | $37.10 | -2.90% | 9,900 |
| Sep 2012 | $36.20 | $40.09 | $36.20 | $38.21 | +4.40% | 6,900 |
| Aug 2012 | $37.00 | $39.14 | $36.50 | $36.60 | +0.27% | 7,000 |
| Jul 2012 | $40.80 | $41.30 | $34.67 | $36.50 | -11.62% | 7,600 |
| Jun 2012 | $37.36 | $41.30 | $36.60 | $41.30 | +8.68% | 4,900 |
| May 2012 | $42.50 | $42.58 | $38.00 | $38.00 | -10.59% | 12,900 |
| Apr 2012 | $43.05 | $43.43 | $39.35 | $42.50 | -1.16% | 9,300 |
| Mar 2012 | $44.50 | $44.50 | $40.60 | $43.00 | -2.27% | 12,500 |
| Feb 2012 | $43.05 | $44.76 | $42.97 | $44.00 | +3.07% | 4,000 |
| Jan 2012 | $45.00 | $45.00 | $42.00 | $42.69 | -4.22% | 2,700 |
| Dec 2011 | $40.76 | $44.62 | $40.35 | $44.57 | +7.19% | 9,500 |
| Nov 2011 | $37.78 | $41.58 | $36.13 | $41.58 | +6.23% | 11,300 |
| Oct 2011 | $32.29 | $40.84 | $31.00 | $39.14 | +18.25% | 10,900 |
| Sep 2011 | $39.11 | $39.11 | $31.95 | $33.10 | -16.73% | 10,200 |
| Aug 2011 | $41.89 | $43.00 | $35.38 | $39.75 | -3.05% | 16,900 |
| Jul 2011 | $43.50 | $45.00 | $40.31 | $41.00 | -5.00% | 9,300 |
| Jun 2011 | $41.19 | $43.25 | $40.38 | $43.16 | +4.78% | 3,700 |
| May 2011 | $43.50 | $43.56 | $39.29 | $41.19 | -6.83% | 7,300 |
| Apr 2011 | $46.00 | $46.25 | $41.82 | $44.21 | -2.84% | 4,700 |
| Mar 2011 | $45.00 | $45.50 | $41.56 | $45.50 | 0.00% | 13,900 |
| Feb 2011 | $43.70 | $46.00 | $43.30 | $45.50 | +6.04% | 6,400 |
| Jan 2011 | $40.42 | $44.04 | $40.42 | $42.91 | +7.81% | 9,500 |
| Dec 2010 | $37.45 | $40.27 | $37.45 | $39.80 | +8.45% | 15,700 |
| Nov 2010 | $37.80 | $39.00 | $35.60 | $36.70 | -2.11% | 11,100 |
| Oct 2010 | $35.73 | $37.75 | $34.26 | $37.49 | +4.14% | 11,400 |
| Sep 2010 | $31.41 | $36.75 | $31.41 | $36.00 | +16.13% | 5,200 |
| Aug 2010 | $36.49 | $37.10 | $30.16 | $31.00 | -13.17% | 7,700 |
| Jul 2010 | $32.40 | $37.50 | $31.40 | $35.70 | +10.19% | 18,800 |
| Jun 2010 | $32.75 | $34.08 | $30.51 | $32.40 | -3.43% | 12,100 |
| May 2010 | $37.50 | $39.00 | $30.90 | $33.55 | -10.32% | 20,700 |
| Apr 2010 | $35.76 | $39.70 | $35.16 | $37.41 | +5.38% | 13,000 |
| Mar 2010 | $34.46 | $38.00 | $34.43 | $35.50 | +4.69% | 9,300 |
| Feb 2010 | $30.60 | $34.11 | $29.62 | $33.91 | +10.82% | 7,000 |
| Jan 2010 | $30.34 | $33.72 | $29.39 | $30.60 | +2.68% | 6,400 |
| Dec 2009 | $26.50 | $30.00 | $26.50 | $29.80 | +12.75% | 7,900 |
| Nov 2009 | $25.15 | $29.00 | $24.69 | $26.43 | +3.65% | 9,200 |
| Oct 2009 | $29.42 | $29.78 | $25.29 | $25.50 | -13.71% | 7,200 |
| Sep 2009 | $29.00 | $32.59 | $28.88 | $29.55 | +0.17% | 14,000 |
| Aug 2009 | $27.26 | $30.00 | $26.06 | $29.50 | +7.27% | 15,500 |
| Jul 2009 | $26.20 | $29.33 | $22.98 | $27.50 | +6.38% | 22,700 |
| Jun 2009 | $24.50 | $28.38 | $24.49 | $25.85 | +7.13% | 12,500 |
| May 2009 | $27.25 | $28.39 | $23.90 | $24.13 | -11.45% | 17,600 |
| Apr 2009 | $23.00 | $27.50 | $22.98 | $27.25 | +15.96% | 22,800 |
| Mar 2009 | $23.80 | $23.80 | $18.39 | $23.50 | -1.22% | 13,000 |
| Feb 2009 | $29.50 | $32.75 | $23.79 | $23.79 | -22.66% | 37,200 |
| Jan 2009 | $37.56 | $38.58 | $28.26 | $30.76 | -14.56% | 25,800 |
| Dec 2008 | $30.60 | $36.00 | $28.20 | $36.00 | +16.73% | 19,300 |
| Nov 2008 | $34.68 | $37.04 | $23.91 | $30.84 | -12.24% | 25,400 |
| Oct 2008 | $42.84 | $44.86 | $25.83 | $35.14 | -18.07% | 75,900 |
| Sep 2008 | $48.32 | $49.75 | $41.50 | $42.89 | -9.82% | 58,800 |
| Aug 2008 | $43.92 | $48.06 | $43.64 | $47.56 | +7.38% | 50,500 |
| Jul 2008 | $37.46 | $45.00 | $36.00 | $44.29 | +18.61% | 65,600 |
| Jun 2008 | $45.36 | $45.40 | $37.34 | $37.34 | -17.48% | 51,000 |
| May 2008 | $43.78 | $45.40 | $41.75 | $45.25 | +5.80% | 50,600 |
| Apr 2008 | $43.45 | $46.16 | $41.59 | $42.77 | +1.16% | 24,500 |
| Mar 2008 | $41.07 | $45.50 | $39.18 | $42.28 | +2.13% | 33,800 |
| Feb 2008 | $46.73 | $48.00 | $40.80 | $41.40 | -10.00% | 24,300 |
| Jan 2008 | $45.45 | $46.25 | $40.30 | $46.00 | -0.43% | 31,200 |
| Dec 2007 | $44.92 | $49.03 | $44.67 | $46.20 | +3.10% | 24,200 |
| Nov 2007 | $44.66 | $45.75 | $42.40 | $44.81 | -1.28% | 35,500 |
| Oct 2007 | $44.43 | $47.00 | $41.77 | $45.39 | +3.11% | 30,800 |
| Sep 2007 | $42.67 | $44.50 | $37.75 | $44.02 | +3.94% | 15,400 |
| Aug 2007 | $39.50 | $45.50 | $38.63 | $42.35 | -1.37% | 61,000 |
| Jul 2007 | $44.13 | $44.74 | $41.35 | $42.94 | -2.96% | 39,200 |
| Jun 2007 | $43.25 | $45.00 | $41.67 | $44.25 | +3.51% | 34,700 |
| May 2007 | $42.25 | $44.89 | $40.50 | $42.75 | +0.59% | 41,800 |
| Apr 2007 | $41.50 | $44.01 | $40.26 | $42.50 | +3.03% | 37,000 |
| Mar 2007 | $38.30 | $41.25 | $36.98 | $41.25 | +8.10% | 40,900 |
| Feb 2007 | $39.35 | $41.34 | $37.03 | $38.16 | -1.85% | 33,400 |
| Jan 2007 | $38.00 | $40.25 | $35.75 | $38.88 | +2.21% | 60,600 |
| Dec 2006 | $36.25 | $39.22 | $36.25 | $38.04 | +4.45% | 18,600 |
| Nov 2006 | $36.81 | $40.35 | $35.78 | $36.42 | -2.02% | 42,900 |
| Oct 2006 | $34.00 | $38.50 | $33.97 | $37.17 | +6.20% | 18,000 |
| Sep 2006 | $32.67 | $36.33 | $32.10 | $35.00 | +7.13% | 7,500 |
| Aug 2006 | $34.61 | $34.61 | $30.22 | $32.67 | -5.44% | 33,500 |
| Jul 2006 | $34.11 | $36.70 | $33.00 | $34.55 | +0.47% | 6,500 |
| Jun 2006 | $35.33 | $36.87 | $33.00 | $34.39 | -1.49% | 12,800 |
| May 2006 | $37.63 | $40.90 | $33.70 | $34.91 | -6.03% | 100,800 |
| Apr 2006 | $35.25 | $40.30 | $33.51 | $37.15 | +5.39% | 36,000 |
| Mar 2006 | $33.62 | $35.25 | $33.30 | $35.25 | +5.10% | 11,400 |
| Feb 2006 | $33.50 | $35.34 | $31.60 | $33.54 | -1.35% | 13,500 |
| Jan 2006 | $29.30 | $34.00 | $28.00 | $34.00 | +17.04% | 13,800 |
| Dec 2005 | $30.09 | $32.15 | $29.05 | $29.05 | -0.72% | 19,200 |
| Nov 2005 | $29.27 | $30.17 | $28.27 | $29.26 | -1.81% | 6,300 |
| Oct 2005 | $29.50 | $30.25 | $27.86 | $29.80 | +0.88% | 7,200 |
| Sep 2005 | $31.05 | $31.60 | $28.80 | $29.54 | -6.07% | 5,200 |
| Aug 2005 | $32.31 | $32.31 | $29.80 | $31.45 | -2.93% | 18,500 |
| Jul 2005 | $31.85 | $33.70 | $31.20 | $32.40 | +1.73% | 11,800 |
| Jun 2005 | $30.70 | $32.85 | $30.50 | $31.85 | +3.75% | 5,300 |
| May 2005 | $29.90 | $31.85 | $28.25 | $30.70 | +2.68% | 9,700 |
| Apr 2005 | $30.33 | $31.30 | $28.02 | $29.90 | -2.50% | 4,200 |
| Mar 2005 | $30.33 | $32.97 | $29.83 | $30.67 | +3.37% | 16,800 |
| Feb 2005 | $28.91 | $31.17 | $28.91 | $29.67 | +2.65% | 15,300 |
| Jan 2005 | $30.13 | $30.13 | $26.77 | $28.90 | -4.52% | 16,800 |
| Dec 2004 | $28.47 | $31.33 | $28.47 | $30.27 | +6.57% | 26,550 |
| Nov 2004 | $25.50 | $28.40 | $25.50 | $28.40 | +11.37% | 11,850 |
| Oct 2004 | $25.33 | $26.00 | $24.83 | $25.50 | +0.66% | 6,150 |
| Sep 2004 | $24.21 | $25.50 | $24.21 | $25.33 | +6.29% | 23,550 |
| Aug 2004 | $24.67 | $24.67 | $23.33 | $23.83 | -2.72% | 17,550 |
| Jul 2004 | $25.17 | $25.33 | $24.33 | $24.50 | -2.65% | 1,800 |
| Jun 2004 | $23.83 | $25.17 | $23.83 | $25.17 | +5.59% | 5,400 |
| May 2004 | $24.50 | $24.50 | $23.83 | $23.83 | -3.38% | 8,250 |
| Apr 2004 | $23.67 | $24.83 | $23.67 | $24.67 | +4.23% | 3,450 |
| Mar 2004 | $24.20 | $24.50 | $22.67 | $23.67 | -2.20% | 22,800 |
| Feb 2004 | $24.11 | $25.22 | $23.50 | $24.20 | +1.30% | 18,450 |
| Jan 2004 | $22.44 | $25.40 | $22.22 | $23.89 | +7.50% | 60,075 |
| Dec 2003 | $19.67 | $22.67 | $19.56 | $22.22 | +14.10% | 52,200 |
| Nov 2003 | $18.76 | $19.62 | $18.67 | $19.48 | +2.62% | 31,275 |
| Oct 2003 | $17.71 | $18.98 | $17.71 | $18.98 | +8.51% | 37,350 |
| Sep 2003 | $16.89 | $17.78 | $16.76 | $17.49 | +3.55% | 14,175 |
| Aug 2003 | $16.44 | $16.89 | $15.64 | $16.89 | +2.70% | 32,400 |
| Jul 2003 | $15.33 | $17.00 | $15.33 | $16.44 | +6.32% | 26,325 |
| Jun 2003 | $15.00 | $16.00 | $15.00 | $15.47 | +3.11% | 21,375 |
| May 2003 | $14.44 | $15.11 | $14.33 | $15.00 | +5.47% | 11,925 |
| Apr 2003 | $14.13 | $14.22 | $13.78 | $14.22 | 0.00% | 10,125 |
| Mar 2003 | $14.33 | $14.96 | $13.93 | $14.22 | -0.78% | 30,375 |
| Feb 2003 | $14.44 | $14.84 | $14.23 | $14.33 | -0.77% | 14,850 |
| Jan 2003 | $14.36 | $14.89 | $14.36 | $14.44 | +0.62% | 4,950 |
| Dec 2002 | $14.27 | $15.33 | $14.27 | $14.36 | -0.61% | 13,500 |
| Nov 2002 | $14.67 | $14.67 | $14.44 | $14.44 | -1.52% | 1,350 |
| Oct 2002 | $15.11 | $15.11 | $14.67 | $14.67 | -2.94% | 2,250 |
| Sep 2002 | $15.44 | $15.78 | $15.11 | $15.11 | -2.86% | 10,350 |
| Aug 2002 | $15.56 | $16.22 | $15.56 | $15.56 | 0.00% | 7,425 |
| Jul 2002 | $17.78 | $18.22 | $15.56 | $15.56 | -12.52% | 31,050 |
| Jun 2002 | $14.44 | $17.78 | $14.11 | $17.78 | +23.11% | 61,200 |
| May 2002 | $14.22 | $15.11 | $13.89 | $14.44 | +1.56% | 2,250 |
| Apr 2002 | $14.29 | $14.29 | $14.22 | $14.22 | -0.47% | 225 |
| Mar 2002 | $12.89 | $14.29 | $12.89 | $14.29 | +10.86% | 19,350 |
| Feb 2002 | $12.02 | $12.89 | $12.02 | $12.89 | +7.21% | 16,875 |
| Jan 2002 | $11.89 | $12.11 | $11.89 | $12.02 | +1.12% | 675 |
| Dec 2001 | $12.00 | $12.00 | $11.89 | $11.89 | -0.93% | 18,000 |
| Nov 2001 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Oct 2001 | $12.04 | $12.18 | $12.00 | $12.00 | -0.37% | 23,625 |
| Sep 2001 | $12.00 | $12.13 | $12.00 | $12.04 | +0.37% | 7,651 |
| Aug 2001 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 14,514 |
| Jul 2001 | $12.30 | $12.30 | $12.00 | $12.00 | 0.00% | 2,027 |
| Jun 2001 | $12.30 | $12.30 | $12.00 | $12.00 | -2.41% | 15,528 |
| May 2001 | $12.00 | $12.30 | $12.00 | $12.30 | +2.47% | 9,788 |
| Apr 2001 | $12.00 | $12.01 | $12.00 | $12.00 | 0.00% | 14,175 |
| Mar 2001 | $12.44 | $12.74 | $12.00 | $12.00 | -3.57% | 11,477 |
| Feb 2001 | $12.00 | $12.44 | $12.00 | $12.44 | +3.70% | 6,415 |
| Jan 2001 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 7,428 |
| Dec 2000 | $12.00 | $12.00 | $11.93 | $12.00 | 0.00% | 45,565 |
| Nov 2000 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 5,063 |
| Oct 2000 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 1,013 |
| Sep 2000 | $12.13 | $12.13 | $12.00 | $12.00 | -1.07% | 11,476 |
| Aug 2000 | $12.00 | $12.13 | $12.00 | $12.13 | +1.08% | 15,527 |
| Jul 2000 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 7,089 |
| Jun 2000 | $12.00 | $12.00 | $12.00 | $12.00 | -0.15% | 14,176 |
| May 2000 | $11.93 | $12.15 | $11.93 | $12.02 | +0.78% | 17,891 |
| Apr 2000 | $12.00 | $12.22 | $11.93 | $11.93 | -0.62% | 8,776 |
| Mar 2000 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 15,527 |
| Feb 2000 | $12.00 | $12.15 | $12.00 | $12.00 | 0.00% | 60,077 |
| Jan 2000 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 13,164 |
| Dec 1999 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 2,701 |
| Nov 1999 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 9,452 |
| Oct 1999 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 6,414 |
| Sep 1999 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 7,764 |
| Aug 1999 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 20,927 |
| Jul 1999 | $12.07 | $12.22 | $11.93 | $12.00 | -0.61% | 6,077 |
| Jun 1999 | $11.06 | $12.07 | $11.06 | $12.07 | +9.21% | 50,288 |
| May 1999 | $11.06 | $11.06 | $11.06 | $11.06 | 0.00% | 2,026 |
| Apr 1999 | $11.06 | $11.06 | $11.06 | $11.06 | 0.00% | 3,715 |
| Mar 1999 | $11.07 | $11.07 | $11.06 | $11.06 | -0.17% | 1,351 |
| Feb 1999 | $11.07 | $11.07 | $11.07 | $11.07 | 0.00% | 6,751 |
| Jan 1999 | $10.50 | $11.07 | $10.48 | $11.07 | +5.47% | 13,838 |
| Dec 1998 | $9.78 | $10.50 | $9.78 | $10.50 | +7.39% | 57,378 |
| Nov 1998 | $9.78 | $9.78 | $9.78 | $9.78 | 0.00% | 3,038 |
| Oct 1998 | $9.74 | $9.78 | $9.74 | $9.78 | 0.00% | 23,628 |
| Sep 1998 | $9.81 | $10.00 | $9.78 | $9.78 | -0.38% | 9,114 |
| Aug 1998 | $10.48 | $10.48 | $9.63 | $9.81 | -6.36% | 19,915 |
| Jul 1998 | $11.26 | $11.78 | $10.48 | $10.48 | -6.91% | 6,752 |
| Jun 1998 | $11.41 | $11.41 | $10.89 | $11.26 | -3.80% | 33,078 |
| May 1998 | $12.37 | $13.33 | $11.41 | $11.70 | -5.39% | 31,052 |
| Apr 1998 | $12.44 | $13.41 | $12.33 | $12.37 | +0.60% | 5,402 |
| Mar 1998 | $10.48 | $12.52 | $10.48 | $12.30 | +18.57% | 21,941 |
| Feb 1998 | $10.07 | $10.37 | $10.07 | $10.37 | +2.94% | 11,138 |
| Jan 1998 | $10.33 | $10.33 | $10.07 | $10.07 | -2.51% | 2,027 |
| Dec 1997 | $11.04 | $11.04 | $9.70 | $10.33 | -6.38% | 19,240 |
| Nov 1997 | $11.33 | $11.33 | $11.04 | $11.04 | -1.32% | 10,802 |
| Oct 1997 | $11.70 | $11.85 | $11.19 | $11.19 | -5.03% | 9,451 |
| Sep 1997 | $10.89 | $11.78 | $10.81 | $11.78 | +11.19% | 12,826 |
| Aug 1997 | $9.56 | $10.74 | $8.41 | $10.59 | +10.85% | 43,878 |
| Jul 1997 | $9.11 | $9.56 | $8.85 | $9.56 | +2.79% | 25,653 |
| Jun 1997 | $7.59 | $9.37 | $7.59 | $9.30 | +22.44% | 64,466 |
| May 1997 | $6.85 | $7.59 | $6.85 | $7.59 | +10.21% | 17,553 |
| Apr 1997 | $7.44 | $7.44 | $6.89 | $6.89 | -7.92% | 19,577 |
| Mar 1997 | $7.41 | $7.52 | $7.37 | $7.48 | +0.50% | 13,838 |
| Feb 1997 | $7.48 | $7.52 | $7.37 | $7.44 | -0.50% | 9,114 |
| Jan 1997 | $7.41 | $7.48 | $7.37 | $7.48 | +1.00% | 10,464 |
| Dec 1996 | $7.19 | $7.78 | $7.19 | $7.41 | +3.09% | 25,653 |
| Nov 1996 | $6.44 | $7.19 | $6.41 | $7.19 | +10.86% | 14,177 |
| Oct 1996 | $6.89 | $6.89 | $6.44 | $6.48 | -5.91% | 21,941 |
| Sep 1996 | $6.37 | $7.04 | $6.30 | $6.89 | +6.90% | 28,353 |
| Aug 1996 | $6.59 | $6.59 | $6.44 | $6.44 | -2.25% | 5,063 |
| Jul 1996 | $7.26 | $7.30 | $6.56 | $6.59 | -9.64% | 36,452 |
| Jun 1996 | $6.48 | $7.30 | $6.37 | $7.30 | +12.57% | 37,467 |
| May 1996 | $6.22 | $6.59 | $6.15 | $6.48 | +4.79% | 57,041 |
| Apr 1996 | $5.52 | $6.52 | $5.52 | $6.19 | +11.33% | 53,666 |
| Mar 1996 | $5.48 | $5.59 | $5.44 | $5.56 | +2.04% | 11,478 |
| Feb 1996 | $5.63 | $5.93 | $5.44 | $5.44 | -3.92% | 43,878 |
| Jan 1996 | $5.41 | $5.93 | $5.30 | $5.67 | +6.25% | 307,464 |
| Dec 1995 | $4.56 | $5.33 | $4.52 | $5.33 | +17.07% | 40,502 |
| Nov 1995 | $4.44 | $4.56 | $4.41 | $4.56 | +2.50% | 4,728 |
| Oct 1995 | $4.52 | $4.56 | $4.44 | $4.44 | -1.64% | 15,866 |
| Sep 1995 | $4.59 | $4.59 | $4.52 | $4.52 | -1.61% | 3,713 |
| Aug 1995 | $4.30 | $4.59 | $4.30 | $4.59 | +6.90% | 15,189 |
| Jul 1995 | $4.44 | $4.48 | $4.26 | $4.30 | -3.33% | 5,740 |
| Jun 1995 | $4.30 | $4.44 | $4.22 | $4.44 | +3.45% | 32,739 |
| May 1995 | $3.85 | $4.30 | $3.85 | $4.30 | +11.54% | 24,302 |
| Apr 1995 | $3.74 | $3.89 | $3.63 | $3.85 | +2.97% | 35,779 |
| Mar 1995 | $3.96 | $3.96 | $3.44 | $3.74 | -5.61% | 64,801 |
| Feb 1995 | $4.04 | $4.04 | $3.96 | $3.96 | -1.83% | 3,039 |
| Jan 1995 | $4.33 | $4.41 | $4.04 | $4.04 | -6.84% | 34,767 |
| Dec 1994 | $4.11 | $4.48 | $4.04 | $4.33 | +5.40% | 94,167 |
| Nov 1994 | $3.67 | $4.11 | $3.59 | $4.11 | +12.12% | 266,289 |
| Oct 1994 | $3.96 | $3.96 | $3.56 | $3.67 | -8.33% | 87,415 |
| Sep 1994 | $4.11 | $4.15 | $4.00 | $4.00 | -0.92% | 16,878 |
| Aug 1994 | $3.81 | $4.07 | $3.74 | $4.04 | +6.86% | 29,705 |
| Jul 1994 | $3.78 | $3.81 | $3.67 | $3.78 | 0.00% | 61,428 |
| Jun 1994 | $3.67 | $3.78 | $3.48 | $3.78 | +3.03% | 17,552 |
| May 1994 | $3.52 | $3.67 | $3.48 | $3.67 | +6.45% | 38,816 |
| Apr 1994 | $3.48 | $3.56 | $3.41 | $3.44 | -1.07% | 10,126 |
| Mar 1994 | $3.74 | $3.85 | $3.48 | $3.48 | -6.00% | 68,517 |
| Feb 1994 | $3.30 | $3.70 | $3.22 | $3.70 | +13.63% | 36,115 |
| Jan 1994 | $2.85 | $3.30 | $2.85 | $3.26 | +14.29% | 111,379 |
| Dec 1993 | $2.93 | $3.30 | $2.85 | $2.85 | -1.28% | 31,729 |
| Nov 1993 | $2.93 | $3.00 | $2.89 | $2.89 | -2.50% | 8,101 |
| Oct 1993 | $2.78 | $2.96 | $2.78 | $2.96 | +8.11% | 25,653 |
| Sep 1993 | $2.63 | $2.81 | $2.59 | $2.74 | +4.22% | 19,579 |
| Aug 1993 | $2.96 | $3.19 | $2.37 | $2.63 | -10.13% | 82,353 |
| Jul 1993 | $2.30 | $2.93 | $2.30 | $2.93 | +25.40% | 39,152 |
| Jun 1993 | $2.30 | $2.33 | $2.19 | $2.33 | +1.61% | 32,740 |
| May 1993 | $2.30 | $2.33 | $2.26 | $2.30 | 0.00% | 9,789 |
| Apr 1993 | $2.37 | $2.41 | $2.30 | $2.30 | -1.59% | 20,591 |
| Mar 1993 | $2.37 | $2.48 | $2.30 | $2.33 | -1.57% | 23,288 |
| Feb 1993 | $2.41 | $2.56 | $2.30 | $2.37 | 0.00% | 34,428 |
| Jan 1993 | $2.11 | $2.37 | $2.04 | $2.37 | +16.37% | 56,704 |
| Dec 1992 | $1.89 | $2.11 | $1.89 | $2.04 | +7.84% | 38,478 |
| Nov 1992 | $1.85 | $1.93 | $1.85 | $1.89 | +2.00% | 7,427 |
| Oct 1992 | $1.85 | $1.85 | $1.74 | $1.85 | -1.96% | 81,677 |
| Sep 1992 | $2.00 | $2.00 | $1.89 | $1.89 | -5.55% | 21,940 |
| Aug 1992 | $2.07 | $2.15 | $1.96 | $2.00 | -3.57% | 38,478 |
| Jul 1992 | $2.22 | $2.22 | $2.07 | $2.07 | -6.66% | 12,151 |
| Jun 1992 | $2.19 | $2.26 | $2.11 | $2.22 | +1.69% | 11,814 |
| May 1992 | $2.22 | $2.37 | $2.19 | $2.19 | -1.67% | 13,840 |
| Apr 1992 | $2.41 | $2.41 | $2.22 | $2.22 | -9.09% | 18,902 |
| Mar 1992 | $2.52 | $2.52 | $2.22 | $2.44 | 0.00% | 25,991 |
| Feb 1992 | $2.67 | $2.67 | $2.44 | $2.44 | -8.34% | 15,867 |
| Jan 1992 | $2.70 | $2.74 | $2.59 | $2.67 | -1.37% | 14,852 |
| Dec 1991 | $2.74 | $2.85 | $2.70 | $2.70 | -2.67% | 46,580 |
| Nov 1991 | $2.78 | $2.81 | $2.70 | $2.78 | -1.31% | 19,578 |
| Oct 1991 | $2.96 | $3.00 | $2.74 | $2.81 | -7.32% | 33,753 |
| Sep 1991 | $3.22 | $3.26 | $3.04 | $3.04 | -5.75% | 28,689 |
| Aug 1991 | $3.44 | $3.44 | $3.22 | $3.22 | -4.40% | 17,891 |
| Jul 1991 | $3.37 | $3.48 | $3.30 | $3.37 | 0.00% | 23,627 |
| Jun 1991 | $3.59 | $3.70 | $3.37 | $3.37 | -6.18% | 33,753 |
| May 1991 | $3.48 | $3.59 | $3.48 | $3.59 | +3.19% | 12,151 |
| Apr 1991 | $3.56 | $3.67 | $3.44 | $3.48 | 0.00% | 13,166 |
| Mar 1991 | $3.44 | $3.56 | $3.26 | $3.48 | +1.08% | 49,952 |
| Feb 1991 | $3.30 | $3.52 | $3.30 | $3.44 | +4.49% | 13,165 |
| Jan 1991 | $2.89 | $3.30 | $2.89 | $3.30 | +15.58% | 27,676 |
| Dec 1990 | $3.26 | $3.26 | $2.85 | $2.85 | -12.50% | 13,502 |
| Nov 1990 | $3.56 | $3.56 | $3.26 | $3.26 | -8.33% | 6,077 |
| Oct 1990 | $3.70 | $3.70 | $3.52 | $3.56 | -4.00% | 7,427 |
| Sep 1990 | $3.89 | $3.89 | $3.70 | $3.70 | -4.76% | 77,628 |
| Aug 1990 | $4.00 | $4.00 | $3.89 | $3.89 | -2.78% | 10,465 |
| Jul 1990 | $3.89 | $4.00 | $3.85 | $4.00 | +2.86% | 34,766 |
| Jun 1990 | $3.52 | $3.96 | $3.52 | $3.89 | +11.70% | 51,979 |
| May 1990 | $3.41 | $3.48 | $3.37 | $3.48 | +2.17% | 18,565 |
| Apr 1990 | $3.48 | $3.48 | $3.41 | $3.41 | -2.13% | 4,052 |
| Mar 1990 | $3.56 | $3.59 | $3.44 | $3.48 | 0.00% | 25,653 |
| Feb 1990 | $3.56 | $3.56 | $3.48 | $3.48 | -2.08% | 8,776 |
| Jan 1990 | $3.59 | $3.67 | $3.56 | $3.56 | -1.03% | 12,489 |
| Dec 1989 | $3.85 | $3.85 | $3.59 | $3.59 | -6.73% | 17,892 |
| Nov 1989 | $4.07 | $4.11 | $3.85 | $3.85 | -5.45% | 15,866 |
| Oct 1989 | $4.37 | $4.52 | $4.07 | $4.07 | -6.78% | 29,704 |
| Sep 1989 | $4.44 | $4.44 | $4.22 | $4.37 | -1.67% | 45,228 |
| Aug 1989 | $4.19 | $4.44 | $4.11 | $4.44 | +6.19% | 47,254 |
| Jul 1989 | $3.96 | $4.22 | $3.85 | $4.19 | +4.63% | 64,129 |
| Jun 1989 | $4.00 | $4.00 | $3.85 | $4.00 | 0.00% | 74,253 |
| May 1989 | $3.81 | $4.04 | $3.78 | $4.00 | +6.93% | 73,579 |
| Apr 1989 | $3.89 | $3.89 | $3.70 | $3.74 | -3.81% | 22,953 |
| Mar 1989 | $3.85 | $3.96 | $3.74 | $3.89 | +0.96% | 25,989 |
| Feb 1989 | $3.67 | $3.85 | $3.41 | $3.85 | +4.00% | 106,655 |
| Jan 1989 | $4.00 | $4.00 | $3.67 | $3.70 | -7.41% | 19,241 |
| Dec 1988 | $3.81 | $4.07 | $3.74 | $4.00 | +3.84% | 169,766 |
| Nov 1988 | $4.07 | $4.26 | $3.56 | $3.85 | -7.14% | 71,216 |
| Oct 1988 | $4.15 | $4.22 | $4.00 | $4.15 | -1.76% | 50,291 |
| Sep 1988 | $4.30 | $4.30 | $4.11 | $4.22 | -3.39% | 34,428 |
| Aug 1988 | $4.56 | $4.74 | $4.37 | $4.37 | -4.07% | 118,803 |
| Jul 1988 | $4.48 | $4.56 | $4.37 | $4.56 | +1.65% | 61,429 |
| Jun 1988 | $4.44 | $4.56 | $4.44 | $4.48 | +0.83% | 80,328 |
| May 1988 | $4.44 | $4.48 | $4.30 | $4.44 | 0.00% | 102,942 |
| Apr 1988 | $4.30 | $4.44 | $4.22 | $4.44 | +3.45% | 58,390 |
| Mar 1988 | $4.41 | $4.52 | $4.15 | $4.30 | -3.33% | 54,680 |
| Feb 1988 | $3.44 | $4.52 | $3.44 | $4.44 | +33.33% | 87,418 |
| Jan 1988 | $2.96 | $3.37 | $2.96 | $3.33 | +13.92% | 27,680 |
| Dec 1987 | $3.19 | $3.22 | $2.56 | $2.93 | -10.23% | 88,429 |
| Nov 1987 | $3.56 | $3.74 | $3.26 | $3.26 | -8.33% | 42,193 |
| Oct 1987 | $5.19 | $5.26 | $3.41 | $3.56 | -31.91% | 187,655 |
| Sep 1987 | $5.00 | $5.63 | $4.89 | $5.22 | +4.44% | 56,029 |
| Aug 1987 | $5.04 | $5.15 | $4.78 | $5.00 | -0.73% | 50,631 |
| Jul 1987 | $4.89 | $5.33 | $4.89 | $5.04 | +3.03% | 62,105 |
| Jun 1987 | $4.70 | $4.96 | $4.52 | $4.89 | +3.94% | 60,081 |
| May 1987 | $4.07 | $4.70 | $4.00 | $4.70 | +13.39% | 66,494 |
| Apr 1987 | $4.52 | $4.70 | $4.15 | $4.15 | -10.40% | 91,467 |
| Mar 1987 | $4.74 | $4.96 | $4.63 | $4.63 | -3.10% | 43,206 |
| Feb 1987 | $4.78 | $4.81 | $4.44 | $4.78 | 0.00% | 97,542 |
| Jan 1987 | $4.37 | $5.37 | $4.37 | $4.78 | +10.26% | 61,092 |
| Dec 1986 | $4.11 | $4.63 | $4.04 | $4.33 | +6.36% | 159,641 |
| Nov 1986 | $4.15 | $4.41 | $3.96 | $4.07 | -1.78% | 63,792 |
| Oct 1986 | $4.44 | $4.67 | $4.15 | $4.15 | -6.67% | 47,931 |
| Sep 1986 | $4.33 | $4.63 | $3.96 | $4.44 | +1.69% | 71,894 |
| Aug 1986 | $4.22 | $4.37 | $3.93 | $4.37 | +2.61% | 53,667 |
| Jul 1986 | $4.81 | $5.15 | $4.22 | $4.26 | -11.54% | 56,706 |
| Jun 1986 | $5.15 | $5.22 | $4.81 | $4.81 | -3.70% | 61,092 |
| May 1986 | $5.52 | $5.52 | $4.96 | $5.00 | -9.40% | 36,119 |
| Apr 1986 | $5.70 | $5.74 | $5.15 | $5.52 | -3.87% | 71,556 |
| Mar 1986 | $4.93 | $6.00 | $4.89 | $5.74 | +16.54% | 139,393 |
| Feb 1986 | $5.33 | $5.33 | $4.89 | $4.93 | -5.00% | 67,841 |
| Jan 1986 | $5.56 | $6.04 | $5.04 | $5.19 | -7.89% | 92,144 |
| Dec 1985 | $5.33 | $5.85 | $5.15 | $5.63 | +6.29% | 133,319 |
| Nov 1985 | $5.04 | $5.48 | $4.96 | $5.30 | +4.38% | 70,205 |
| Oct 1985 | $4.96 | $5.41 | $4.78 | $5.07 | +7.87% | 122,518 |
| Sep 1985 | $4.93 | $5.04 | $4.56 | $4.70 | -3.79% | 83,367 |
| Aug 1985 | $4.74 | $5.15 | $4.67 | $4.89 | +3.13% | 117,117 |
| Jul 1985 | $4.52 | $4.93 | $4.44 | $4.74 | +4.92% | 85,391 |
| Jun 1985 | $4.48 | $4.56 | $4.30 | $4.52 | +0.83% | 69,868 |
| May 1985 | $4.37 | $4.67 | $4.22 | $4.48 | 0.00% | 135,343 |
| Apr 1985 | $5.00 | $5.00 | $4.37 | $4.48 | -10.37% | 52,992 |
| Mar 1985 | $4.70 | $5.19 | $4.63 | $5.00 | +6.30% | 121,844 |
| Feb 1985 | $4.52 | $5.04 | $4.52 | $4.70 | +3.25% | 78,306 |
| Jan 1985 | $3.26 | $4.63 | $3.26 | $4.56 | +39.77% | 166,054 |
| Dec 1984 | $3.37 | $3.56 | $3.11 | $3.26 | -3.30% | 118,804 |
| Nov 1984 | $3.81 | $3.96 | $3.37 | $3.37 | -11.65% | 61,768 |
| Oct 1984 | $4.04 | $4.15 | $3.81 | $3.81 | -6.36% | 50,294 |
| Sep 1984 | $4.07 | $4.26 | $3.93 | $4.07 | +0.92% | 110,704 |
| Aug 1984 | $3.70 | $4.22 | $3.67 | $4.04 | +9.00% | 104,631 |
| Jul 1984 | $4.26 | $4.26 | $3.70 | $3.70 | -13.79% | 61,768 |
| Jun 1984 | $3.78 | $4.30 | $3.59 | $4.30 | +16.00% | 85,393 |
| May 1984 | $4.00 | $4.26 | $3.70 | $3.70 | -5.66% | 63,117 |
| Apr 1984 | $4.04 | $4.11 | $3.59 | $3.93 | -2.75% | 39,829 |
| Mar 1984 | $3.74 | $4.11 | $3.44 | $4.04 | +7.92% | 106,319 |
| Feb 1984 | $4.37 | $4.41 | $3.33 | $3.74 | -14.41% | 235,580 |
| Jan 1984 | $5.15 | $5.30 | $4.33 | $4.37 | -15.11% | 104,630 |
| Dec 1983 | $5.26 | $5.26 | $5.00 | $5.15 | -3.47% | 77,630 |
| Nov 1983 | $4.67 | $5.41 | $4.37 | $5.33 | +14.28% | 141,755 |
| Oct 1983 | $5.19 | $5.81 | $4.59 | $4.67 | -11.27% | 182,930 |
| Sep 1983 | $5.78 | $5.85 | $5.22 | $5.26 | -10.13% | 99,906 |
| Aug 1983 | $5.78 | $6.00 | $5.19 | $5.85 | +1.28% | 91,805 |
| Jul 1983 | $6.74 | $6.78 | $5.63 | $5.78 | -14.28% | 144,455 |
| Jun 1983 | $6.33 | $7.33 | $6.04 | $6.74 | +7.06% | 336,832 |
| May 1983 | $5.19 | $6.44 | $5.19 | $6.30 | +21.43% | 277,768 |
| Apr 1983 | $5.26 | $5.48 | $4.63 | $5.19 | -2.10% | 186,641 |
| Mar 1983 | $4.85 | $5.85 | $4.67 | $5.30 | +9.16% | 486,344 |
| Feb 1983 | $4.26 | $4.96 | $3.96 | $4.85 | +15.93% | 345,604 |
| Jan 1983 | $3.59 | $4.22 | $3.52 | $4.19 | +16.50% | 252,792 |
| Dec 1982 | $3.63 | $4.15 | $3.56 | $3.59 | 0.00% | 152,218 |
| Nov 1982 | $3.85 | $4.33 | $3.56 | $3.59 | -6.73% | 261,231 |
| Oct 1982 | $3.85 | $4.30 | $3.70 | $3.85 | +1.96% | 127,578 |
| Sep 1982 | $3.85 | $4.59 | $3.63 | $3.78 | -1.92% | 202,505 |
| Aug 1982 | $3.00 | $4.52 | $2.63 | $3.85 | +25.30% | 201,493 |
| Jul 1982 | $3.48 | $3.56 | $3.04 | $3.07 | -13.54% | 119,143 |
| Jun 1982 | $3.85 | $4.26 | $3.37 | $3.56 | -9.43% | 84,718 |
| May 1982 | $4.37 | $4.48 | $3.89 | $3.93 | -10.92% | 86,742 |
| Apr 1982 | $4.52 | $4.96 | $4.22 | $4.41 | -2.46% | 58,055 |
| Mar 1982 | $4.63 | $4.81 | $3.85 | $4.52 | -2.40% | 195,420 |
| Feb 1982 | $4.74 | $4.74 | $4.30 | $4.63 | -3.85% | 105,642 |
| Jan 1982 | $4.67 | $4.89 | $4.00 | $4.81 | +3.17% | 171,794 |
| Dec 1981 | $5.19 | $5.33 | $4.30 | $4.67 | -10.00% | 138,380 |
| Nov 1981 | $5.22 | $6.04 | $5.11 | $5.19 | +2.94% | 112,731 |
| Oct 1981 | $4.78 | $5.63 | $4.78 | $5.04 | +5.43% | 93,493 |
| Sep 1981 | $5.19 | $5.63 | $3.70 | $4.78 | -7.86% | 225,795 |
| Aug 1981 | $7.30 | $7.37 | $5.19 | $5.19 | -28.57% | 170,106 |
| Jul 1981 | $7.37 | $7.44 | $6.74 | $7.26 | +1.03% | 105,643 |
| Jun 1981 | $8.85 | $9.15 | $7.11 | $7.19 | -18.49% | 195,756 |
| May 1981 | $7.33 | $8.93 | $6.89 | $8.81 | +20.20% | 156,605 |
| Apr 1981 | $7.44 | $8.52 | $6.74 | $7.33 | -0.50% | 303,758 |
| Mar 1981 | $5.44 | $7.52 | $5.41 | $7.37 | +35.38% | 198,792 |
| Feb 1981 | $5.78 | $5.93 | $5.37 | $5.44 | -5.77% | 185,294 |
| Jan 1981 | $6.37 | $6.91 | $5.14 | $5.78 | -8.59% | 745,203 |
| Dec 1980 | $4.94 | $6.47 | $4.79 | $6.32 | +28.00% | 397,912 |
| Nov 1980 | $4.22 | $5.09 | $4.22 | $4.94 | +16.96% | 200,477 |
| Oct 1980 | $3.93 | $4.54 | $3.90 | $4.22 | +7.55% | 205,539 |
| Sep 1980 | $3.53 | $4.59 | $3.48 | $3.93 | +11.97% | 498,153 |
| Aug 1980 | $2.74 | $3.65 | $2.69 | $3.51 | +30.27% | 392,345 |
| Jul 1980 | $2.22 | $2.86 | $2.20 | $2.69 | +21.11% | 258,696 |
| Jun 1980 | $3.46 | $3.46 | $1.85 | $2.22 | -36.17% | 192,883 |
| May 1980 | $3.31 | $3.75 | $3.06 | $3.48 | +1.44% | 142,765 |
| Apr 1980 | $3.33 | $3.58 | $3.28 | $3.43 | +2.96% | 228,827 |
| Mar 1980 | $3.56 | $3.75 | $3.06 | $3.33 | – | 130,107 |
Seasonality
MOG.B return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 1.3% | -3.0% | 2.3% | 3.8% | 2.8% | -1.0% | 3.7% | 1.2% | 0.4% | 7.7% | 1.8% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 18.8% | 16.9% | -14.4% | 6.3% | 14.9% | 18.7% | -6.5% | -6.1% | 3.5% | -9.7% | ||
| 2025 | -8.6% | -6.4% | 2.8% | -1.2% | 8.9% | -3.3% | 13.5% | -0.9% | 3.0% | -0.5% | 7.3% | 13.0% |
| 2024 | -2.1% | -1.4% | 12.4% | 2.4% | 5.9% | 0.0% | 15.7% | -0.4% | 1.4% | -3.7% | 12.7% | -9.3% |
| 2023 | 8.9% | 6.4% | -1.7% | -8.0% | 7.0% | 8.5% | -5.0% | 16.2% | -2.7% | 1.5% | 17.3% | 8.3% |
| 2022 | -3.7% | 0.3% | 16.1% | -7.5% | -0.0% | -3.1% | -1.0% | 0.5% | -9.8% | 20.7% | 0.8% | 0.3% |
| 2021 | -8.9% | 10.3% | 0.1% | 6.4% | 2.8% | -1.0% | -9.3% | -2.2% | 1.1% | -0.0% | -5.1% | 9.6% |
| 2020 | 4.5% | -14.9% | -32.6% | 9.4% | 3.5% | 2.7% | -10.8% | 24.3% | -3.1% | 3.7% | 26.4% | -4.8% |
| 2019 | 15.7% | 5.7% | -8.9% | 9.9% | -10.5% | 10.5% | -3.3% | -10.0% | 7.5% | -4.0% | 6.2% | -1.9% |
| 2018 | 2.5% | -7.9% | -3.8% | 2.6% | 4.3% | -8.9% | -7.2% | 13.1% | 1.7% | -9.4% | 9.8% | -6.5% |
| 2017 | -1.5% | 3.7% | -0.4% | 2.3% | 1.0% | 3.5% | 3.5% | 2.4% | 9.0% | 5.8% | -5.9% | 7.2% |