Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.87 11.04 10.55 10.79 291,037 +0.58(+5.71%)
Nov 29, 2011 10.30 10.35 9.925 10.21 177,972 -0.13(-1.26%)
Nov 28, 2011 10.08 10.41 9.994 10.34 119,766 +0.79(+8.26%)
Nov 25, 2011 9.761 9.994 9.548 9.548 59,446 -0.34(-3.40%)
Nov 23, 2011 9.973 10.12 9.713 9.884 108,996 -0.21(-2.11%)
Nov 22, 2011 10.29 10.35 10.10 10.10 213,178 -0.14(-1.41%)
Nov 21, 2011 10.61 10.71 10.12 10.24 108,606 -0.64(-5.92%)
Nov 18, 2011 10.60 10.93 10.55 10.89 71,352 +0.27(+2.58%)
Nov 17, 2011 11.00 11.06 10.53 10.61 79,965 -0.43(-3.91%)
Nov 16, 2011 10.73 11.28 10.72 11.04 139,566 +0.12(+1.13%)
Nov 15, 2011 10.67 11.03 10.53 10.92 70,996 +0.16(+1.47%)
Nov 14, 2011 11.10 11.10 10.66 10.76 76,446 -0.37(-3.33%)
Nov 11, 2011 10.71 11.19 10.69 11.13 84,244 +0.57(+5.39%)
Nov 10, 2011 10.87 10.87 10.38 10.56 85,394 -0.02(-0.19%)
Nov 09, 2011 11.02 11.13 10.53 10.58 125,136 -0.85(-7.44%)
Nov 08, 2011 11.35 11.55 11.03 11.43 113,849 +0.09(+0.79%)
Nov 07, 2011 11.60 11.62 10.95 11.35 128,633 -0.20(-1.72%)
Nov 04, 2011 11.91 12.01 11.49 11.54 149,463 -0.56(-4.59%)
Nov 03, 2011 11.73 12.18 11.20 12.10 168,774 +0.47(+4.07%)
Nov 02, 2011 11.33 11.65 11.17 11.63 122,923 +0.63(+5.74%)
Nov 01, 2011 10.97 11.46 10.93 11.00 411,954 -0.48(-4.18%)
Oct 31, 2011 11.53 11.91 11.40 11.48 161,583 -0.27(-2.34%)
Oct 28, 2011 11.81 12.21 11.61 11.75 177,989 -0.12(-1.04%)
Oct 27, 2011 11.66 12.04 11.50 11.87 281,918 +0.71(+6.39%)
Oct 26, 2011 10.77 11.26 10.44 11.16 141,372 +0.68(+6.48%)
Oct 25, 2011 11.04 11.04 10.45 10.48 134,874 -0.71(-6.37%)
Oct 24, 2011 10.46 11.22 10.39 11.19 129,947 +0.77(+7.37%)
Oct 21, 2011 10.46 10.52 10.21 10.43 155,804 +0.14(+1.33%)
Oct 20, 2011 10.59 10.59 9.877 10.29 119,466 -0.22(-2.09%)
Oct 19, 2011 10.88 11.16 10.44 10.51 145,606 -0.47(-4.25%)
Oct 18, 2011 10.80 11.24 10.36 10.97 142,100 +0.27(+2.50%)
Oct 17, 2011 10.79 10.93 10.63 10.71 168,531 -0.19(-1.76%)
Oct 14, 2011 10.92 11.07 10.54 10.90 104,401 +0.23(+2.12%)
Oct 13, 2011 10.56 10.69 10.45 10.67 99,244 -0.01(-0.06%)
Oct 12, 2011 10.69 10.83 10.56 10.68 101,591 +0.13(+1.24%)
Oct 11, 2011 10.28 10.67 10.17 10.55 125,096 +0.17(+1.65%)
Oct 10, 2011 10.06 10.63 9.946 10.38 196,924 +0.66(+6.78%)
Oct 07, 2011 10.01 10.16 9.617 9.720 169,056 -0.28(-2.81%)
Oct 06, 2011 9.637 10.01 9.630 10.00 195,035 +0.78(+8.48%)
Oct 05, 2011 9.041 9.267 8.732 9.219 292,078 +0.15(+1.66%)
Oct 04, 2011 7.971 9.116 7.923 9.068 272,894 +1.02(+12.61%)
Oct 03, 2011 8.506 8.643 8.019 8.053 432,865 -0.30(-3.61%)
Sep 30, 2011 8.931 8.958 8.307 8.355 307,775 -0.78(-8.56%)
Sep 29, 2011 9.781 9.788 8.629 9.137 293,549 -0.37(-3.90%)
Sep 28, 2011 10.15 10.19 9.445 9.507 145,473 -0.66(-6.48%)
Sep 27, 2011 9.980 10.55 9.898 10.17 125,301 +0.47(+4.81%)
Sep 26, 2011 9.534 9.720 9.253 9.699 122,184 +0.29(+3.06%)
Sep 23, 2011 8.931 9.603 8.931 9.411 181,277 +0.47(+5.21%)
Sep 22, 2011 8.828 9.068 8.746 8.945 260,999 -0.21(-2.32%)
Sep 21, 2011 9.582 9.857 9.116 9.157 127,691 -0.43(-4.44%)
Sep 20, 2011 10.16 10.37 9.541 9.582 189,155 -0.55(-5.42%)
Sep 19, 2011 10.32 10.38 9.967 10.13 86,830 -0.45(-4.28%)
Sep 16, 2011 10.36 10.64 10.33 10.58 184,089 +0.30(+2.94%)
Sep 15, 2011 10.45 10.45 10.08 10.28 96,528 -0.05(-0.53%)
Sep 14, 2011 10.27 10.49 9.802 10.34 133,403 +0.21(+2.10%)
Sep 13, 2011 9.761 10.19 9.672 10.12 120,086 +0.43(+4.39%)
Sep 12, 2011 9.404 9.829 9.329 9.699 167,252 +0.13(+1.36%)
Sep 09, 2011 9.747 9.775 9.349 9.569 181,058 -0.23(-2.38%)
Sep 08, 2011 9.864 9.980 9.603 9.802 153,541 -0.13(-1.31%)
Sep 07, 2011 9.474 9.939 9.385 9.932 294,435 +0.68(+7.32%)
Sep 06, 2011 9.268 9.556 9.138 9.255 314,591 -0.43(-4.45%)
Sep 02, 2011 10.14 10.32 9.679 9.686 285,840 -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.