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

Movado Group Inc (NY: MOV )

25.39 -0.17 (-0.67%)
Official Closing Price Updated: 4:10 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 30, 2009 6.956 7.038 6.936 7.018 206,406 +0.08(+1.08%)
Nov 27, 2009 6.990 7.065 6.943 6.943 117,650 -0.25(-3.42%)
Nov 25, 2009 7.284 7.284 7.168 7.188 99,990 +0.03(+0.48%)
Nov 24, 2009 7.168 7.222 7.004 7.154 104,051 -0.04(-0.57%)
Nov 23, 2009 7.250 7.485 7.127 7.195 189,098 +0.04(+0.57%)
Nov 20, 2009 7.120 7.195 7.004 7.154 175,139 -0.01(-0.10%)
Nov 19, 2009 7.290 7.427 7.127 7.161 136,036 -0.24(-3.23%)
Nov 18, 2009 7.400 7.481 7.236 7.400 147,641 +0.03(+0.46%)
Nov 17, 2009 7.440 7.513 7.365 7.365 63,533 -0.12(-1.64%)
Nov 16, 2009 7.195 7.563 7.195 7.488 134,967 +0.34(+4.77%)
Nov 13, 2009 7.059 7.209 6.970 7.147 109,604 +0.02(+0.29%)
Nov 12, 2009 7.406 7.488 7.065 7.127 224,419 -0.31(-4.13%)
Nov 11, 2009 7.591 7.679 7.250 7.434 112,277 -0.08(-1.00%)
Nov 10, 2009 7.550 7.625 7.502 7.509 112,497 -0.11(-1.43%)
Nov 09, 2009 7.631 7.652 7.502 7.618 134,747 +0.09(+1.18%)
Nov 06, 2009 7.577 7.659 7.475 7.529 138,396 -0.08(-0.99%)
Nov 05, 2009 7.297 7.795 7.290 7.604 296,368 +0.36(+4.99%)
Nov 04, 2009 7.338 7.597 7.099 7.243 351,173 +0.03(+0.47%)
Nov 03, 2009 7.093 7.290 7.045 7.209 378,627 +0.07(+0.96%)
Nov 02, 2009 7.270 7.379 6.909 7.140 434,541 -0.01(-0.10%)
Oct 30, 2009 7.468 7.550 6.943 7.147 234,498 -0.38(-4.99%)
Oct 29, 2009 7.570 7.761 7.365 7.522 293,156 +0.07(+0.91%)
Oct 28, 2009 7.795 7.979 7.331 7.454 271,163 -0.33(-4.29%)
Oct 27, 2009 8.600 8.695 7.754 7.788 509,066 -0.76(-8.93%)
Oct 26, 2009 8.914 9.139 8.532 8.552 173,843 -0.35(-3.91%)
Oct 23, 2009 9.030 9.125 8.866 8.900 174,513 -0.46(-4.88%)
Oct 22, 2009 9.241 9.493 9.220 9.357 154,366 +0.14(+1.55%)
Oct 21, 2009 9.343 9.773 9.152 9.214 128,478 -0.19(-2.03%)
Oct 20, 2009 9.323 9.493 9.323 9.405 84,017 -0.41(-4.17%)
Oct 19, 2009 9.834 9.923 9.432 9.814 156,123 +0.07(+0.70%)
Oct 16, 2009 9.814 10.11 9.432 9.746 142,592 -0.21(-2.12%)
Oct 15, 2009 10.14 10.14 9.909 9.957 171,664 -0.29(-2.80%)
Oct 14, 2009 10.27 10.27 9.875 10.24 195,478 +0.14(+1.42%)
Oct 13, 2009 10.07 10.15 9.889 10.10 137,393 +0.03(+0.27%)
Oct 12, 2009 10.07 10.19 10.00 10.07 154,677 +0.01(+0.07%)
Oct 09, 2009 9.984 10.15 9.930 10.07 140,523 +0.14(+1.37%)
Oct 08, 2009 9.336 9.970 9.336 9.930 511,735 +0.64(+6.90%)
Oct 07, 2009 9.077 9.302 9.077 9.289 181,878 +0.21(+2.33%)
Oct 06, 2009 8.968 9.173 8.852 9.077 97,328 +0.20(+2.23%)
Oct 05, 2009 8.804 8.975 8.723 8.879 85,425 +0.20(+2.36%)
Oct 02, 2009 8.832 8.920 8.661 8.675 105,715 -0.12(-1.40%)
Oct 01, 2009 9.814 9.814 8.770 8.798 324,589 -1.11(-11.22%)
Sep 30, 2009 10.08 10.08 9.500 9.909 221,665 -0.14(-1.36%)
Sep 29, 2009 9.923 10.16 9.752 10.05 191,261 +0.16(+1.66%)
Sep 28, 2009 9.773 9.916 9.698 9.882 340,069 +0.12(+1.19%)
Sep 25, 2009 9.923 10.16 9.691 9.766 199,535 -0.29(-2.92%)
Sep 24, 2009 10.09 10.30 9.943 10.06 312,735 +0.03(+0.34%)
Sep 23, 2009 9.664 10.19 9.548 10.03 242,756 +0.38(+3.89%)
Sep 22, 2009 9.630 9.718 9.548 9.650 149,974 +0.10(+1.07%)
Sep 21, 2009 9.527 9.691 9.466 9.548 157,048 -0.11(-1.13%)
Sep 18, 2009 9.500 9.677 9.336 9.657 239,186 +0.19(+2.02%)
Sep 17, 2009 9.193 9.555 9.105 9.466 161,284 +0.42(+4.60%)
Sep 16, 2009 8.900 9.234 8.879 9.050 146,397 +0.11(+1.22%)
Sep 15, 2009 8.818 9.002 8.818 8.941 122,811 +0.12(+1.31%)
Sep 14, 2009 8.750 9.016 8.695 8.825 193,867 +0.03(+0.31%)
Sep 11, 2009 8.982 9.084 8.764 8.798 127,235 -0.19(-2.12%)
Sep 10, 2009 8.920 9.064 8.866 8.989 102,085 +0.07(+0.76%)
Sep 09, 2009 8.886 9.091 8.764 8.920 165,617 +0.05(+0.62%)
Sep 08, 2009 8.695 9.030 8.662 8.866 229,266 +0.33(+3.92%)
Sep 04, 2009 8.573 8.989 8.348 8.532 402,917 +0.29(+3.47%)
Sep 03, 2009 8.470 9.207 7.897 8.245 508,293 +0.42(+5.41%)
Sep 02, 2009 8.300 8.395 7.795 7.822 278,856 -0.47(-5.67%)
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.