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: 7:00 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 6.961 7.043 6.940 7.022 206,276 +0.08(+1.08%)
Nov 27, 2009 6.995 7.070 6.947 6.947 117,576 -0.25(-3.42%)
Nov 25, 2009 7.288 7.288 7.172 7.193 99,927 +0.03(+0.48%)
Nov 24, 2009 7.172 7.227 7.008 7.159 103,986 -0.04(-0.57%)
Nov 23, 2009 7.254 7.490 7.131 7.200 188,979 +0.04(+0.57%)
Nov 20, 2009 7.124 7.200 7.008 7.159 175,029 -0.01(-0.10%)
Nov 19, 2009 7.295 7.432 7.131 7.165 135,950 -0.24(-3.23%)
Nov 18, 2009 7.404 7.486 7.240 7.404 147,548 +0.03(+0.46%)
Nov 17, 2009 7.445 7.518 7.370 7.370 63,493 -0.12(-1.64%)
Nov 16, 2009 7.200 7.568 7.200 7.493 134,882 +0.34(+4.77%)
Nov 13, 2009 7.063 7.213 6.974 7.152 109,535 +0.02(+0.29%)
Nov 12, 2009 7.411 7.493 7.070 7.131 224,277 -0.31(-4.13%)
Nov 11, 2009 7.595 7.684 7.254 7.438 112,206 -0.08(-1.00%)
Nov 10, 2009 7.554 7.629 7.507 7.513 112,426 -0.11(-1.43%)
Nov 09, 2009 7.636 7.657 7.507 7.623 134,662 +0.09(+1.18%)
Nov 06, 2009 7.582 7.664 7.479 7.534 138,309 -0.08(-0.99%)
Nov 05, 2009 7.302 7.800 7.295 7.609 296,182 +0.36(+4.99%)
Nov 04, 2009 7.343 7.602 7.104 7.247 350,952 +0.03(+0.47%)
Nov 03, 2009 7.097 7.295 7.049 7.213 378,388 +0.07(+0.96%)
Nov 02, 2009 7.275 7.384 6.913 7.145 434,267 -0.01(-0.10%)
Oct 30, 2009 7.472 7.554 6.947 7.152 234,350 -0.38(-4.99%)
Oct 29, 2009 7.575 7.766 7.370 7.527 292,971 +0.07(+0.92%)
Oct 28, 2009 7.800 7.984 7.336 7.459 270,992 -0.33(-4.29%)
Oct 27, 2009 8.605 8.701 7.759 7.793 508,745 -0.76(-8.93%)
Oct 26, 2009 8.919 9.144 8.537 8.558 173,733 -0.35(-3.91%)
Oct 23, 2009 9.035 9.131 8.871 8.906 174,403 -0.46(-4.88%)
Oct 22, 2009 9.247 9.499 9.226 9.363 154,269 +0.14(+1.55%)
Oct 21, 2009 9.349 9.779 9.158 9.219 128,397 -0.19(-2.03%)
Oct 20, 2009 9.329 9.499 9.329 9.411 83,964 -0.41(-4.17%)
Oct 19, 2009 9.840 9.929 9.438 9.820 156,024 +0.07(+0.70%)
Oct 16, 2009 9.820 10.11 9.438 9.752 142,502 -0.21(-2.12%)
Oct 15, 2009 10.15 10.15 9.916 9.963 171,556 -0.29(-2.80%)
Oct 14, 2009 10.28 10.28 9.881 10.25 195,355 +0.14(+1.42%)
Oct 13, 2009 10.07 10.16 9.895 10.11 137,307 +0.03(+0.27%)
Oct 12, 2009 10.08 10.20 10.01 10.08 154,579 +0.01(+0.07%)
Oct 09, 2009 9.991 10.16 9.936 10.07 140,434 +0.14(+1.37%)
Oct 08, 2009 9.342 9.976 9.342 9.936 511,412 +0.64(+6.90%)
Oct 07, 2009 9.083 9.308 9.083 9.295 181,764 +0.21(+2.33%)
Oct 06, 2009 8.974 9.179 8.858 9.083 97,267 +0.20(+2.23%)
Oct 05, 2009 8.810 8.981 8.728 8.885 85,371 +0.20(+2.36%)
Oct 02, 2009 8.837 8.926 8.667 8.680 105,649 -0.12(-1.40%)
Oct 01, 2009 9.820 9.820 8.776 8.803 324,384 -1.11(-11.22%)
Sep 30, 2009 10.09 10.09 9.506 9.916 221,525 -0.14(-1.36%)
Sep 29, 2009 9.929 10.17 9.759 10.05 191,141 +0.16(+1.66%)
Sep 28, 2009 9.779 9.922 9.704 9.888 339,854 +0.12(+1.19%)
Sep 25, 2009 9.929 10.17 9.697 9.772 199,410 -0.29(-2.92%)
Sep 24, 2009 10.09 10.30 9.950 10.07 312,538 +0.03(+0.34%)
Sep 23, 2009 9.670 10.20 9.554 10.03 242,603 +0.38(+3.89%)
Sep 22, 2009 9.636 9.724 9.554 9.656 149,880 +0.10(+1.07%)
Sep 21, 2009 9.533 9.697 9.472 9.554 156,949 -0.11(-1.13%)
Sep 18, 2009 9.506 9.684 9.342 9.663 239,035 +0.19(+2.02%)
Sep 17, 2009 9.199 9.561 9.110 9.472 161,182 +0.42(+4.60%)
Sep 16, 2009 8.906 9.240 8.885 9.056 146,304 +0.11(+1.22%)
Sep 15, 2009 8.824 9.008 8.824 8.946 122,734 +0.12(+1.31%)
Sep 14, 2009 8.755 9.022 8.701 8.830 193,745 +0.03(+0.31%)
Sep 11, 2009 8.987 9.090 8.769 8.803 127,155 -0.19(-2.12%)
Sep 10, 2009 8.926 9.069 8.871 8.994 102,021 +0.07(+0.76%)
Sep 09, 2009 8.892 9.097 8.769 8.926 165,513 +0.05(+0.62%)
Sep 08, 2009 8.701 9.035 8.667 8.871 229,122 +0.33(+3.92%)
Sep 04, 2009 8.578 8.994 8.353 8.537 402,664 +0.29(+3.47%)
Sep 03, 2009 8.476 9.213 7.902 8.250 507,973 +0.42(+5.41%)
Sep 02, 2009 8.305 8.401 7.800 7.827 278,681 -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.