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

Movado Group Inc (NY: MOV )

26.20 +0.13 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2010 8.469 8.538 8.192 8.303 146,633 -0.32(-3.69%)
Nov 29, 2010 8.524 8.649 8.185 8.621 85,890 +0.10(+1.14%)
Nov 26, 2010 8.220 8.621 8.206 8.524 65,163 +0.24(+2.84%)
Nov 24, 2010 8.026 8.289 8.289 8.289 99,019 +0.38(+4.81%)
Nov 23, 2010 7.888 7.971 7.825 7.908 52,595 -0.11(-1.38%)
Nov 22, 2010 7.853 8.019 7.756 8.019 131,616 +0.13(+1.67%)
Nov 19, 2010 7.888 7.943 7.771 7.888 201,519 -0.01(-0.18%)
Nov 18, 2010 7.819 8.047 7.805 7.902 82,283 +0.15(+1.87%)
Nov 17, 2010 7.680 7.805 7.646 7.756 32,436 +0.08(+0.99%)
Nov 16, 2010 7.798 7.839 7.604 7.680 98,844 -0.19(-2.37%)
Nov 15, 2010 7.867 7.978 7.805 7.867 34,658 +0.06(+0.80%)
Nov 12, 2010 7.908 8.026 7.798 7.805 81,576 -0.20(-2.51%)
Nov 11, 2010 7.964 8.116 7.929 8.005 54,040 -0.09(-1.11%)
Nov 10, 2010 8.116 8.123 7.881 8.095 65,780 -0.01(-0.17%)
Nov 09, 2010 8.075 8.151 7.998 8.109 92,774 +0.08(+0.95%)
Nov 08, 2010 7.964 8.054 7.825 8.033 70,307 +0.08(+0.96%)
Nov 05, 2010 8.075 8.158 7.908 7.957 78,597 -0.14(-1.71%)
Nov 04, 2010 7.957 8.123 7.853 8.095 98,239 +0.24(+3.08%)
Nov 03, 2010 7.895 7.922 7.791 7.853 120,570 -0.06(-0.70%)
Nov 02, 2010 7.701 7.922 7.701 7.908 108,519 +0.34(+4.48%)
Nov 01, 2010 7.770 7.853 7.452 7.569 76,536 -0.21(-2.67%)
Oct 29, 2010 7.687 7.819 7.687 7.777 48,701 +0.05(+0.63%)
Oct 28, 2010 7.991 7.991 7.646 7.729 125,146 -0.24(-2.95%)
Oct 27, 2010 7.867 7.971 7.742 7.964 167,391 +0.17(+2.13%)
Oct 25, 2010 7.763 7.839 7.729 7.798 89,081 +0.09(+1.17%)
Oct 22, 2010 7.832 7.933 7.680 7.708 74,361 -0.07(-0.89%)
Oct 21, 2010 7.964 8.054 7.583 7.777 101,979 -0.11(-1.40%)
Oct 20, 2010 7.825 7.957 7.694 7.888 66,311 +0.14(+1.79%)
Oct 19, 2010 7.971 8.116 7.708 7.749 125,110 -0.37(-4.52%)
Oct 18, 2010 8.019 8.123 7.998 8.116 41,854 +0.10(+1.30%)
Oct 15, 2010 8.033 8.054 7.825 8.012 111,835 +0.06(+0.78%)
Oct 14, 2010 7.978 8.040 7.722 7.950 106,847 -0.02(-0.26%)
Oct 13, 2010 7.874 8.061 7.729 7.971 110,645 +0.17(+2.22%)
Oct 12, 2010 7.722 7.860 7.597 7.798 87,691 +0.02(+0.27%)
Oct 11, 2010 7.929 7.964 7.756 7.777 62,316 -0.18(-2.26%)
Oct 08, 2010 7.957 8.012 7.798 7.957 134,528 +0.16(+2.04%)
Oct 07, 2010 8.054 8.061 7.777 7.798 445 -0.21(-2.59%)
Oct 06, 2010 7.777 8.012 7.708 8.005 119,901 +0.19(+2.39%)
Oct 05, 2010 7.562 7.881 7.396 7.819 164,725 +0.39(+5.21%)
Oct 04, 2010 7.549 7.583 7.369 7.431 117,629 -0.16(-2.10%)
Oct 01, 2010 7.590 7.632 7.424 7.590 60,674 +0.06(+0.83%)
Sep 30, 2010 7.770 7.770 7.445 7.528 98,350 -0.15(-1.98%)
Sep 29, 2010 7.729 7.784 7.528 7.680 191,497 -0.10(-1.33%)
Sep 28, 2010 7.825 7.922 7.528 7.784 209 -0.03(-0.44%)
Sep 27, 2010 8.047 8.047 7.784 7.819 66,525 -0.22(-2.75%)
Sep 24, 2010 7.756 8.047 7.611 8.040 123,129 +0.43(+5.64%)
Sep 23, 2010 7.611 7.680 7.486 7.611 24,397 -0.06(-0.74%)
Sep 22, 2010 7.805 7.839 7.535 7.668 125,688 -0.16(-2.02%)
Sep 21, 2010 8.005 8.012 7.770 7.825 82,929 -0.21(-2.67%)
Sep 20, 2010 7.618 8.061 7.466 8.040 426,717 +0.47(+6.22%)
Sep 17, 2010 7.569 7.701 7.403 7.569 217,396 -0.05(-0.64%)
Sep 15, 2010 7.549 7.715 7.445 7.618 102,072 +0.06(+0.82%)
Sep 14, 2010 7.742 7.777 7.493 7.556 109,311 -0.20(-2.59%)
Sep 13, 2010 7.604 7.791 7.521 7.756 149,625 +0.28(+3.80%)
Sep 10, 2010 7.327 7.528 7.313 7.473 98,542 +0.15(+1.98%)
Sep 09, 2010 7.376 7.376 7.196 7.327 148,272 +0.10(+1.34%)
Sep 08, 2010 7.037 7.258 7.030 7.230 177,602 +0.24(+3.47%)
Sep 07, 2010 7.244 7.272 6.926 6.988 708 -0.32(-4.36%)
Sep 03, 2010 7.154 7.611 7.140 7.306 114,346 +0.22(+3.13%)
Sep 02, 2010 6.781 7.127 6.573 7.085 352 -0.37(-5.01%)
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.