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

Movado Group Inc (NY: MOV )

18.97 +0.34 (+1.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 4.622 4.663 4.622 4.646 23,994 -0.02(-0.40%)
Nov 26, 2003 4.691 4.716 4.665 4.665 31,309 -0.02(-0.37%)
Nov 25, 2003 4.650 4.721 4.638 4.682 67,007 +0.04(+0.92%)
Nov 24, 2003 4.598 4.656 4.598 4.639 31,601 +0.06(+1.27%)
Nov 21, 2003 4.503 4.595 4.503 4.581 24,579 +0.10(+2.33%)
Nov 20, 2003 4.532 4.573 4.467 4.477 32,187 -0.04(-0.98%)
Nov 19, 2003 4.494 4.542 4.450 4.521 64,959 +0.04(+0.99%)
Nov 18, 2003 4.554 4.583 4.477 4.477 47,695 -0.09(-1.87%)
Nov 17, 2003 4.506 4.576 4.485 4.562 59,692 -0.00(-0.07%)
Nov 14, 2003 4.611 4.611 4.554 4.566 53,547 -0.05(-1.04%)
Nov 13, 2003 4.648 4.648 4.597 4.614 41,550 -0.00(-0.04%)
Nov 12, 2003 4.648 4.648 4.595 4.615 60,863 +0.06(+1.27%)
Nov 11, 2003 4.590 4.605 4.571 4.557 24,579 -0.04(-0.85%)
Nov 10, 2003 4.597 4.605 4.581 4.597 53,547 +0.01(+0.26%)
Nov 07, 2003 4.620 4.620 4.585 4.585 52,962 +0.01(+0.19%)
Nov 06, 2003 4.494 4.673 4.571 4.576 126,115 +0.08(+1.83%)
Nov 05, 2003 4.275 4.521 4.410 4.494 85,442 +0.05(+1.04%)
Nov 04, 2003 4.275 4.489 4.333 4.448 90,709 +0.17(+4.04%)
Nov 03, 2003 4.168 4.280 4.168 4.275 61,155 +0.17(+4.03%)
Oct 31, 2003 4.099 4.169 4.099 4.110 30,431 +0.02(+0.38%)
Oct 30, 2003 4.101 4.101 4.070 4.094 19,312 +0.01(+0.25%)
Oct 29, 2003 4.069 4.091 4.007 4.084 71,104 +0.02(+0.42%)
Oct 28, 2003 4.055 4.118 4.055 4.067 59,107 +0.05(+1.19%)
Oct 27, 2003 3.947 4.019 3.940 4.019 28,675 +0.06(+1.47%)
Oct 24, 2003 3.956 3.971 3.932 3.961 101,243 +0.02(+0.56%)
Oct 23, 2003 3.969 3.976 3.939 3.939 47,402 -0.04(-0.95%)
Oct 22, 2003 4.084 4.084 3.954 3.976 57,936 -0.11(-2.68%)
Oct 21, 2003 4.115 4.115 4.062 4.086 53,255 -0.02(-0.58%)
Oct 20, 2003 4.101 4.101 4.101 4.110 59,692 +0.02(+0.38%)
Oct 17, 2003 4.101 4.101 4.089 4.094 16,386 -0.01(-0.17%)
Oct 16, 2003 4.092 4.092 4.092 4.101 50,914 +0.00(+0.00%)
Oct 15, 2003 4.116 4.116 4.092 4.101 73,737 +0.00(+0.00%)
Oct 14, 2003 4.058 4.110 4.045 4.101 68,470 +0.06(+1.44%)
Oct 13, 2003 3.998 4.058 4.024 4.043 23,116 +0.04(+1.11%)
Oct 10, 2003 4.000 4.014 3.985 3.998 61,740 -0.01(-0.34%)
Oct 09, 2003 3.998 4.026 3.998 4.012 43,013 +0.05(+1.16%)
Oct 08, 2003 3.957 3.973 3.954 3.966 25,457 +0.00(+0.00%)
Oct 07, 2003 3.947 3.985 3.956 3.966 26,920 +0.02(+0.48%)
Oct 06, 2003 3.903 3.964 3.903 3.947 68,470 +0.04(+1.14%)
Oct 03, 2003 3.875 3.918 3.875 3.903 65,252 +0.06(+1.47%)
Oct 02, 2003 3.930 3.930 3.846 3.846 41,258 -0.08(-1.92%)
Oct 01, 2003 3.727 3.918 3.727 3.922 47,988 +0.18(+4.79%)
Sep 30, 2003 3.693 3.747 3.682 3.742 63,496 +0.08(+2.19%)
Sep 29, 2003 3.563 3.766 3.563 3.662 238,477 +0.13(+3.78%)
Sep 26, 2003 3.588 3.588 3.443 3.529 82,223 -0.15(-4.18%)
Sep 25, 2003 3.775 3.775 3.682 3.682 31,601 -0.10(-2.71%)
Sep 24, 2003 3.862 3.862 3.785 3.785 247,841 -0.05(-1.34%)
Sep 23, 2003 4.002 4.002 3.843 3.836 57,351 -0.17(-4.35%)
Sep 22, 2003 4.024 4.033 3.973 4.010 35,698 -0.01(-0.34%)
Sep 19, 2003 4.009 4.033 4.009 4.024 27,505 +0.01(+0.17%)
Sep 18, 2003 3.975 3.981 3.975 4.017 29,846 +0.03(+0.86%)
Sep 17, 2003 3.998 4.034 3.990 3.983 27,212 -0.02(-0.60%)
Sep 16, 2003 3.949 4.007 3.935 4.007 27,212 +0.03(+0.86%)
Sep 15, 2003 3.922 4.118 3.922 3.973 76,664 +0.05(+1.35%)
Sep 12, 2003 3.734 3.939 3.727 3.920 64,374 +0.18(+4.75%)
Sep 11, 2003 3.723 3.763 3.723 3.742 35,405 +0.03(+0.92%)
Sep 10, 2003 3.862 3.862 3.708 3.708 76,078 -0.17(-4.32%)
Sep 09, 2003 3.932 3.932 3.867 3.875 48,573 -0.05(-1.39%)
Sep 08, 2003 4.028 4.057 3.930 3.930 58,229 -0.09(-2.34%)
Sep 05, 2003 4.084 4.101 4.024 4.024 26,627 -0.07(-1.63%)
Sep 04, 2003 4.152 4.152 4.082 4.091 44,476 -0.04(-1.07%)
Sep 03, 2003 4.144 4.192 4.130 4.135 43,599 -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.