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, 2017 23.18 23.41 22.71 22.83 165,077 -0.29(-1.25%)
Nov 29, 2017 22.34 23.35 22.34 23.12 142,087 +0.77(+3.47%)
Nov 28, 2017 22.11 22.46 21.99 22.34 173,533 +0.39(+1.76%)
Nov 27, 2017 22.15 22.46 21.84 21.95 286,771 -0.12(-0.53%)
Nov 24, 2017 22.61 22.93 21.72 22.07 237,428 -0.81(-3.55%)
Nov 22, 2017 25.09 25.09 22.81 22.88 299,474 -2.09(-8.37%)
Nov 21, 2017 24.82 26.10 24.08 24.97 406,990 +2.59(+11.59%)
Nov 20, 2017 21.99 22.81 21.99 22.38 180,694 +0.35(+1.58%)
Nov 17, 2017 21.88 22.26 21.61 22.03 152,872 +0.31(+1.43%)
Nov 16, 2017 21.41 21.99 21.37 21.72 104,832 +0.46(+2.19%)
Nov 15, 2017 21.30 21.49 20.87 21.26 97,488 -0.19(-0.90%)
Nov 14, 2017 20.91 21.51 20.91 21.45 98,143 +0.35(+1.65%)
Nov 13, 2017 20.95 21.26 20.95 21.10 83,767 +0.08(+0.37%)
Nov 10, 2017 20.71 21.26 20.71 21.02 98,388 +0.31(+1.50%)
Nov 09, 2017 20.21 20.83 20.21 20.71 82,130 +0.31(+1.52%)
Nov 08, 2017 20.64 20.91 20.20 20.40 135,935 -0.46(-2.23%)
Nov 07, 2017 21.37 21.37 20.68 20.87 144,209 -0.54(-2.53%)
Nov 06, 2017 21.41 21.57 21.26 21.41 60,759 +0.12(+0.55%)
Nov 03, 2017 21.37 21.41 21.18 21.30 120,788 +0.00(+0.00%)
Nov 02, 2017 21.10 21.33 20.87 21.30 122,257 +0.19(+0.92%)
Nov 01, 2017 21.61 21.64 20.91 21.10 140,096 -0.35(-1.62%)
Oct 31, 2017 21.49 21.68 21.18 21.45 130,419 +0.04(+0.18%)
Oct 30, 2017 21.80 21.84 21.14 21.41 86,746 -0.43(-1.95%)
Oct 27, 2017 21.80 22.03 21.68 21.84 112,382 +0.04(+0.18%)
Oct 26, 2017 21.72 21.88 21.57 21.80 90,499 +0.15(+0.72%)
Oct 25, 2017 21.61 21.95 21.30 21.64 78,713 +0.00(+0.00%)
Oct 24, 2017 21.84 22.19 21.57 21.64 101,115 -0.08(-0.36%)
Oct 23, 2017 22.15 22.46 21.49 21.72 168,881 -0.31(-1.41%)
Oct 20, 2017 21.88 22.11 21.76 22.03 102,009 +0.39(+1.79%)
Oct 19, 2017 21.80 21.99 21.57 21.64 117,616 -0.27(-1.24%)
Oct 18, 2017 21.76 22.07 21.64 21.91 115,776 +0.27(+1.25%)
Oct 17, 2017 21.45 21.76 21.33 21.64 175,460 +0.19(+0.90%)
Oct 16, 2017 21.18 21.47 21.00 21.45 104,978 +0.39(+1.84%)
Oct 13, 2017 21.10 21.37 20.99 21.06 92,064 +0.12(+0.55%)
Oct 12, 2017 20.91 21.18 20.83 20.95 102,887 -0.04(-0.18%)
Oct 11, 2017 21.06 21.06 20.71 20.99 108,488 -0.19(-0.91%)
Oct 10, 2017 21.26 21.64 20.99 21.18 80,031 +0.04(+0.18%)
Oct 09, 2017 21.49 21.49 20.95 21.14 99,508 -0.27(-1.27%)
Oct 06, 2017 21.45 21.57 21.26 21.41 88,824 -0.23(-1.07%)
Oct 05, 2017 21.68 21.95 21.49 21.64 107,311 +0.04(+0.18%)
Oct 04, 2017 21.88 22.19 21.45 21.61 78,925 -0.39(-1.76%)
Oct 03, 2017 21.88 22.07 21.72 21.99 127,890 +0.08(+0.35%)
Oct 02, 2017 21.72 22.07 21.64 21.91 145,978 +0.23(+1.07%)
Sep 29, 2017 21.76 22.11 21.64 21.68 139,294 -0.04(-0.18%)
Sep 28, 2017 21.95 21.99 21.57 21.72 107,480 -0.19(-0.88%)
Sep 27, 2017 21.30 22.11 21.14 21.91 165,251 +0.66(+3.10%)
Sep 26, 2017 20.99 21.33 20.99 21.26 103,144 +0.39(+1.86%)
Sep 25, 2017 20.91 21.33 20.68 20.87 136,576 +0.04(+0.19%)
Sep 22, 2017 20.64 20.91 20.64 20.83 72,991 +0.15(+0.75%)
Sep 21, 2017 21.14 21.14 20.60 20.68 118,795 -0.39(-1.84%)
Sep 20, 2017 21.14 21.26 20.91 21.06 97,780 -0.12(-0.55%)
Sep 19, 2017 21.30 21.49 21.14 21.18 102,324 -0.15(-0.73%)
Sep 18, 2017 21.26 21.53 21.06 21.33 152,248 +0.15(+0.73%)
Sep 15, 2017 21.10 21.22 20.79 21.18 252,056 +0.12(+0.55%)
Sep 14, 2017 21.10 21.18 20.95 21.06 123,572 -0.08(-0.37%)
Sep 13, 2017 21.14 21.45 20.99 21.14 164,826 +0.08(+0.37%)
Sep 12, 2017 21.10 21.45 21.06 21.06 91,815 -0.04(-0.18%)
Sep 11, 2017 21.18 21.30 20.99 21.10 95,967 +0.12(+0.55%)
Sep 08, 2017 21.37 21.57 20.87 20.99 116,772 -0.44(-2.06%)
Sep 07, 2017 21.27 21.58 21.23 21.43 172,349 +0.15(+0.72%)
Sep 06, 2017 21.97 22.08 21.23 21.27 231,121 -0.66(-2.99%)
Sep 05, 2017 21.04 21.97 20.81 21.93 357,767 +0.81(+3.83%)
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.