Skip to main content

Movado Group Inc (NY: MOV )

25.06 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 16.07 16.30 15.69 15.86 358,314 -0.34(-2.10%)
Nov 27, 2019 16.39 16.39 15.66 16.20 981,973 -0.06(-0.40%)
Nov 26, 2019 15.51 16.51 15.41 16.26 1,705,135 -4.18(-20.44%)
Nov 25, 2019 19.70 20.52 19.55 20.44 263,214 +0.83(+4.22%)
Nov 22, 2019 19.12 19.72 18.95 19.61 249,069 +0.62(+3.29%)
Nov 21, 2019 19.50 19.60 18.86 18.99 399,296 -0.46(-2.38%)
Nov 20, 2019 19.62 19.91 19.37 19.45 347,754 -0.28(-1.40%)
Nov 19, 2019 19.47 19.89 19.33 19.72 358,113 +0.15(+0.75%)
Nov 18, 2019 19.95 20.03 19.54 19.58 242,909 -0.37(-1.83%)
Nov 15, 2019 19.76 20.00 19.20 19.94 373,603 +0.35(+1.78%)
Nov 14, 2019 19.98 20.04 19.34 19.59 229,417 -0.43(-2.15%)
Nov 13, 2019 20.24 20.28 19.82 20.02 179,638 -0.46(-2.26%)
Nov 12, 2019 20.65 20.76 20.07 20.49 215,827 -0.07(-0.35%)
Nov 11, 2019 21.00 21.04 20.28 20.56 237,261 -0.57(-2.69%)
Nov 08, 2019 21.40 21.44 21.02 21.13 170,156 -0.28(-1.29%)
Nov 07, 2019 22.17 22.66 21.39 21.40 214,500 -0.63(-2.87%)
Nov 06, 2019 23.08 23.10 21.98 22.04 295,974 -1.16(-5.00%)
Nov 05, 2019 22.47 23.34 22.47 23.20 223,619 +0.84(+3.74%)
Nov 04, 2019 21.79 22.49 21.79 22.36 260,161 +0.76(+3.53%)
Nov 01, 2019 21.18 21.67 21.18 21.60 152,647 +0.47(+2.23%)
Oct 31, 2019 21.33 21.35 20.70 21.13 140,551 -0.17(-0.80%)
Oct 30, 2019 21.35 21.44 21.08 21.30 147,460 +0.01(+0.04%)
Oct 29, 2019 21.06 21.40 20.95 21.29 135,132 +0.22(+1.04%)
Oct 28, 2019 21.00 21.24 20.95 21.07 116,917 +0.33(+1.60%)
Oct 25, 2019 20.08 20.99 20.08 20.74 140,440 +0.43(+2.12%)
Oct 24, 2019 20.71 20.71 20.06 20.31 126,599 -0.21(-1.03%)
Oct 23, 2019 21.15 21.15 20.46 20.52 180,116 -0.68(-3.21%)
Oct 22, 2019 20.90 21.26 20.72 21.20 263,462 +0.35(+1.67%)
Oct 21, 2019 20.98 21.30 20.80 20.85 186,726 +0.15(+0.71%)
Oct 18, 2019 20.58 20.88 20.49 20.71 115,780 -0.11(-0.55%)
Oct 17, 2019 20.63 20.92 20.48 20.82 147,329 +0.29(+1.42%)
Oct 16, 2019 20.02 20.61 20.02 20.53 155,029 +0.45(+2.26%)
Oct 15, 2019 19.98 20.45 19.73 20.07 200,897 +0.10(+0.49%)
Oct 14, 2019 19.61 20.15 19.32 19.98 294,943 +0.36(+1.86%)
Oct 11, 2019 19.22 19.88 19.22 19.61 170,526 +0.72(+3.82%)
Oct 10, 2019 18.96 19.33 18.87 18.89 133,731 +0.02(+0.09%)
Oct 09, 2019 18.95 19.00 18.57 18.87 150,533 -0.08(-0.43%)
Oct 08, 2019 18.84 19.16 18.60 18.95 216,795 -0.18(-0.93%)
Oct 07, 2019 18.97 19.36 18.75 19.13 185,726 +0.02(+0.09%)
Oct 04, 2019 19.37 19.37 18.75 19.12 160,908 -0.22(-1.13%)
Oct 03, 2019 18.94 19.34 18.64 19.33 228,301 +0.35(+1.84%)
Oct 02, 2019 19.67 19.74 18.78 18.99 185,737 -0.91(-4.57%)
Oct 01, 2019 20.31 20.73 19.76 19.89 171,195 -0.27(-1.33%)
Sep 30, 2019 20.45 20.49 20.12 20.16 229,534 -0.27(-1.31%)
Sep 27, 2019 20.12 20.58 20.02 20.43 239,698 +0.28(+1.37%)
Sep 26, 2019 19.90 20.25 19.75 20.15 227,227 +0.24(+1.22%)
Sep 25, 2019 19.40 20.04 19.40 19.91 225,402 +0.54(+2.81%)
Sep 24, 2019 19.55 19.92 19.34 19.37 368,268 -0.12(-0.62%)
Sep 23, 2019 19.41 19.76 19.41 19.49 169,127 -0.12(-0.62%)
Sep 20, 2019 19.59 20.02 19.50 19.61 351,532 +0.06(+0.29%)
Sep 19, 2019 19.47 19.79 19.35 19.55 195,345 +0.09(+0.46%)
Sep 18, 2019 19.86 19.86 19.25 19.46 300,393 -0.44(-2.20%)
Sep 17, 2019 20.02 20.13 19.55 19.90 276,385 -0.15(-0.73%)
Sep 16, 2019 20.23 20.43 19.91 20.05 244,821 -0.31(-1.51%)
Sep 13, 2019 20.55 20.84 19.99 20.36 360,410 +0.02(+0.08%)
Sep 12, 2019 20.07 20.49 19.69 20.34 209,406 +0.11(+0.56%)
Sep 11, 2019 19.93 20.35 19.64 20.23 210,993 +0.23(+1.14%)
Sep 10, 2019 19.49 20.06 19.46 20.00 291,769 +0.37(+1.90%)
Sep 09, 2019 18.96 19.72 18.95 19.63 336,972 +0.74(+3.91%)
Sep 06, 2019 18.70 19.08 18.37 18.89 295,604 +0.35(+1.86%)
Sep 05, 2019 17.92 18.79 17.92 18.54 351,721 +0.88(+4.96%)
Sep 04, 2019 16.81 18.07 16.81 17.67 487,290 +1.25(+7.64%)
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.