Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movado Group Inc (NY: MOV )

25.19 -0.37 (-1.45%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.615 4.656 4.615 4.639 24,032 -0.02(-0.40%)
Nov 26, 2003 4.683 4.709 4.657 4.657 31,359 -0.02(-0.36%)
Nov 25, 2003 4.642 4.714 4.630 4.675 67,114 +0.04(+0.92%)
Nov 24, 2003 4.591 4.649 4.591 4.632 31,652 +0.06(+1.27%)
Nov 21, 2003 4.495 4.588 4.495 4.574 24,618 +0.10(+2.33%)
Nov 20, 2003 4.524 4.565 4.460 4.470 32,238 -0.04(-0.98%)
Nov 19, 2003 4.487 4.535 4.443 4.514 65,062 +0.04(+0.99%)
Nov 18, 2003 4.547 4.576 4.470 4.470 47,771 -0.09(-1.87%)
Nov 17, 2003 4.499 4.569 4.478 4.555 59,787 -0.00(-0.07%)
Nov 14, 2003 4.604 4.604 4.547 4.559 53,632 -0.05(-1.04%)
Nov 13, 2003 4.640 4.640 4.589 4.606 41,616 -0.00(-0.04%)
Nov 12, 2003 4.640 4.640 4.588 4.608 60,959 +0.06(+1.27%)
Nov 11, 2003 4.582 4.598 4.564 4.550 24,618 -0.04(-0.86%)
Nov 10, 2003 4.589 4.598 4.574 4.589 53,632 +0.01(+0.26%)
Nov 07, 2003 4.613 4.613 4.577 4.577 53,046 +0.01(+0.19%)
Nov 06, 2003 4.487 4.666 4.564 4.569 126,315 +0.08(+1.83%)
Nov 05, 2003 4.269 4.514 4.403 4.487 85,578 +0.05(+1.04%)
Nov 04, 2003 4.269 4.482 4.327 4.441 90,853 +0.17(+4.04%)
Nov 03, 2003 4.161 4.274 4.161 4.269 61,252 +0.17(+4.03%)
Oct 31, 2003 4.093 4.163 4.093 4.103 30,479 +0.02(+0.38%)
Oct 30, 2003 4.095 4.095 4.064 4.088 19,342 +0.01(+0.25%)
Oct 29, 2003 4.062 4.084 4.001 4.077 71,217 +0.02(+0.42%)
Oct 28, 2003 4.048 4.112 4.048 4.060 59,201 +0.05(+1.19%)
Oct 27, 2003 3.941 4.013 3.934 4.013 28,721 +0.06(+1.47%)
Oct 24, 2003 3.949 3.965 3.926 3.955 101,404 +0.02(+0.56%)
Oct 23, 2003 3.963 3.970 3.932 3.932 47,478 -0.04(-0.95%)
Oct 22, 2003 4.077 4.077 3.948 3.970 58,028 -0.11(-2.68%)
Oct 21, 2003 4.108 4.108 4.055 4.079 53,339 -0.02(-0.58%)
Oct 20, 2003 4.095 4.095 4.095 4.103 59,787 +0.02(+0.38%)
Oct 17, 2003 4.095 4.095 4.083 4.088 16,412 -0.01(-0.17%)
Oct 16, 2003 4.086 4.086 4.086 4.095 50,995 +0.00(+0.00%)
Oct 15, 2003 4.110 4.110 4.086 4.095 73,855 +0.00(+0.00%)
Oct 14, 2003 4.052 4.103 4.039 4.095 68,579 +0.06(+1.44%)
Oct 13, 2003 3.992 4.052 4.018 4.037 23,152 +0.04(+1.11%)
Oct 10, 2003 3.994 4.008 3.978 3.992 61,838 -0.01(-0.34%)
Oct 09, 2003 3.992 4.019 3.992 4.006 43,082 +0.05(+1.16%)
Oct 08, 2003 3.951 3.967 3.948 3.960 25,497 +0.00(+0.00%)
Oct 07, 2003 3.941 3.978 3.949 3.960 26,962 +0.02(+0.48%)
Oct 06, 2003 3.897 3.958 3.897 3.941 68,579 +0.04(+1.14%)
Oct 03, 2003 3.869 3.912 3.869 3.897 65,355 +0.06(+1.47%)
Oct 02, 2003 3.924 3.924 3.840 3.840 41,323 -0.08(-1.92%)
Oct 01, 2003 3.721 3.912 3.721 3.915 48,064 +0.18(+4.79%)
Sep 30, 2003 3.687 3.741 3.677 3.736 63,597 +0.08(+2.19%)
Sep 29, 2003 3.557 3.760 3.557 3.656 238,856 +0.13(+3.78%)
Sep 26, 2003 3.583 3.583 3.438 3.523 82,354 -0.15(-4.18%)
Sep 25, 2003 3.769 3.769 3.677 3.677 31,652 -0.10(-2.71%)
Sep 24, 2003 3.856 3.856 3.779 3.779 248,235 -0.05(-1.34%)
Sep 23, 2003 3.996 3.996 3.837 3.830 57,442 -0.17(-4.35%)
Sep 22, 2003 4.018 4.026 3.967 4.004 35,755 -0.01(-0.34%)
Sep 19, 2003 4.002 4.026 4.002 4.018 27,549 +0.01(+0.17%)
Sep 18, 2003 3.968 3.975 3.968 4.011 29,893 +0.03(+0.86%)
Sep 17, 2003 3.992 4.028 3.984 3.977 27,256 -0.02(-0.60%)
Sep 16, 2003 3.943 4.001 3.929 4.001 27,256 +0.03(+0.86%)
Sep 15, 2003 3.915 4.112 3.915 3.967 76,785 +0.05(+1.35%)
Sep 12, 2003 3.728 3.932 3.721 3.914 64,476 +0.18(+4.75%)
Sep 11, 2003 3.717 3.757 3.717 3.736 35,462 +0.03(+0.92%)
Sep 10, 2003 3.856 3.856 3.702 3.702 76,199 -0.17(-4.32%)
Sep 09, 2003 3.926 3.926 3.861 3.869 48,650 -0.05(-1.39%)
Sep 08, 2003 4.021 4.050 3.924 3.924 58,322 -0.09(-2.34%)
Sep 05, 2003 4.077 4.095 4.018 4.018 26,669 -0.07(-1.63%)
Sep 04, 2003 4.146 4.146 4.076 4.084 44,547 -0.04(-1.07%)
Sep 03, 2003 4.137 4.185 4.124 4.129 43,668 -0.01(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.