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, 2011 10.87 11.04 10.56 10.80 290,854 +0.58(+5.71%)
Nov 29, 2011 10.30 10.36 9.932 10.21 177,860 -0.13(-1.26%)
Nov 28, 2011 10.08 10.42 10.00 10.34 119,691 +0.79(+8.26%)
Nov 25, 2011 9.767 10.00 9.554 9.554 59,408 -0.34(-3.40%)
Nov 23, 2011 9.980 10.13 9.719 9.891 108,927 -0.21(-2.11%)
Nov 22, 2011 10.30 10.36 10.10 10.10 213,044 -0.14(-1.41%)
Nov 21, 2011 10.62 10.72 10.12 10.25 108,538 -0.65(-5.92%)
Nov 18, 2011 10.61 10.94 10.56 10.89 71,307 +0.27(+2.59%)
Nov 17, 2011 11.00 11.07 10.54 10.62 79,915 -0.43(-3.91%)
Nov 16, 2011 10.74 11.29 10.73 11.05 139,478 +0.12(+1.13%)
Nov 15, 2011 10.68 11.04 10.54 10.93 70,952 +0.16(+1.47%)
Nov 14, 2011 11.11 11.11 10.67 10.77 76,398 -0.37(-3.33%)
Nov 11, 2011 10.72 11.20 10.69 11.14 84,191 +0.57(+5.39%)
Nov 10, 2011 10.88 10.88 10.39 10.57 85,340 -0.02(-0.19%)
Nov 09, 2011 11.02 11.13 10.54 10.59 125,057 -0.85(-7.44%)
Nov 08, 2011 11.36 11.56 11.04 11.44 113,777 +0.09(+0.79%)
Nov 07, 2011 11.61 11.63 10.96 11.35 128,552 -0.20(-1.72%)
Nov 04, 2011 11.92 12.02 11.50 11.55 149,369 -0.56(-4.59%)
Nov 03, 2011 11.74 12.18 11.21 12.11 168,668 +0.47(+4.07%)
Nov 02, 2011 11.34 11.65 11.17 11.63 122,845 +0.63(+5.74%)
Nov 01, 2011 10.98 11.46 10.94 11.00 411,695 -0.48(-4.18%)
Oct 31, 2011 11.54 11.92 11.41 11.48 161,481 -0.27(-2.33%)
Oct 28, 2011 11.82 12.22 11.62 11.76 177,877 -0.12(-1.04%)
Oct 27, 2011 11.67 12.05 11.50 11.88 281,741 +0.71(+6.39%)
Oct 26, 2011 10.78 11.26 10.45 11.17 141,283 +0.68(+6.48%)
Oct 25, 2011 11.05 11.05 10.46 10.49 134,789 -0.71(-6.37%)
Oct 24, 2011 10.47 11.23 10.40 11.20 129,865 +0.77(+7.37%)
Oct 21, 2011 10.47 10.52 10.22 10.43 155,705 +0.14(+1.33%)
Oct 20, 2011 10.60 10.60 9.884 10.30 119,391 -0.22(-2.09%)
Oct 19, 2011 10.89 11.17 10.45 10.52 145,514 -0.47(-4.25%)
Oct 18, 2011 10.81 11.24 10.36 10.98 142,010 +0.27(+2.50%)
Oct 17, 2011 10.80 10.94 10.63 10.71 168,425 -0.19(-1.76%)
Oct 14, 2011 10.93 11.08 10.55 10.91 104,335 +0.23(+2.12%)
Oct 13, 2011 10.57 10.70 10.45 10.68 99,182 -0.01(-0.06%)
Oct 12, 2011 10.69 10.84 10.57 10.69 101,527 +0.13(+1.24%)
Oct 11, 2011 10.28 10.68 10.18 10.56 125,018 +0.17(+1.65%)
Oct 10, 2011 10.07 10.63 9.952 10.38 196,800 +0.66(+6.77%)
Oct 07, 2011 10.01 10.17 9.623 9.726 168,949 -0.28(-2.81%)
Oct 06, 2011 9.643 10.01 9.637 10.01 194,912 +0.78(+8.48%)
Oct 05, 2011 9.046 9.273 8.737 9.225 291,894 +0.15(+1.66%)
Oct 04, 2011 7.976 9.122 7.928 9.074 272,722 +1.02(+12.61%)
Oct 03, 2011 8.511 8.648 8.024 8.058 432,592 -0.30(-3.61%)
Sep 30, 2011 8.936 8.963 8.312 8.360 307,581 -0.78(-8.56%)
Sep 29, 2011 9.788 9.794 8.634 9.142 293,364 -0.37(-3.90%)
Sep 28, 2011 10.16 10.19 9.451 9.513 145,381 -0.66(-6.48%)
Sep 27, 2011 9.987 10.56 9.904 10.17 125,222 +0.47(+4.81%)
Sep 26, 2011 9.540 9.726 9.259 9.705 122,107 +0.29(+3.06%)
Sep 23, 2011 8.936 9.609 8.936 9.417 181,163 +0.47(+5.21%)
Sep 22, 2011 8.834 9.074 8.751 8.950 260,835 -0.21(-2.32%)
Sep 21, 2011 9.589 9.863 9.122 9.163 127,611 -0.43(-4.44%)
Sep 20, 2011 10.17 10.38 9.547 9.589 189,036 -0.55(-5.42%)
Sep 19, 2011 10.32 10.39 9.973 10.14 86,776 -0.45(-4.28%)
Sep 16, 2011 10.37 10.65 10.34 10.59 183,973 +0.30(+2.94%)
Sep 15, 2011 10.45 10.46 10.09 10.29 96,467 -0.05(-0.53%)
Sep 14, 2011 10.27 10.50 9.808 10.34 133,319 +0.21(+2.10%)
Sep 13, 2011 9.767 10.20 9.678 10.13 120,010 +0.43(+4.38%)
Sep 12, 2011 9.410 9.835 9.335 9.705 167,147 +0.13(+1.36%)
Sep 09, 2011 9.753 9.781 9.355 9.575 180,944 -0.23(-2.38%)
Sep 08, 2011 9.870 9.987 9.609 9.808 153,444 -0.13(-1.31%)
Sep 07, 2011 9.480 9.945 9.391 9.939 294,249 +0.68(+7.32%)
Sep 06, 2011 9.274 9.562 9.144 9.260 314,393 -0.43(-4.45%)
Sep 02, 2011 10.14 10.32 9.685 9.692 285,660 -0.72(-6.91%)
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.