Skip to main content

Movado Group Inc (NY: MOV )

25.27 -0.29 (-1.13%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.50 28.04 27.07 28.04 248,247 +0.62(+2.26%)
Nov 29, 2022 27.49 27.95 27.24 27.43 109,602 -0.06(-0.22%)
Nov 28, 2022 26.67 27.75 26.67 27.49 180,360 +0.71(+2.67%)
Nov 25, 2022 26.76 27.25 26.57 26.77 75,026 +0.08(+0.29%)
Nov 23, 2022 26.54 26.87 26.31 26.69 187,277 +0.46(+1.76%)
Nov 22, 2022 27.10 27.59 25.44 26.23 468,839 -2.94(-10.09%)
Nov 21, 2022 30.02 30.07 29.02 29.18 153,175 -1.10(-3.63%)
Nov 18, 2022 30.68 30.96 29.87 30.28 129,819 +0.32(+1.08%)
Nov 17, 2022 29.72 30.07 29.43 29.95 126,811 -0.07(-0.23%)
Nov 16, 2022 30.50 30.59 29.89 30.02 111,477 -0.99(-3.20%)
Nov 15, 2022 30.53 31.31 30.37 31.02 109,135 +0.87(+2.89%)
Nov 14, 2022 30.23 31.04 30.07 30.14 120,586 -0.27(-0.89%)
Nov 11, 2022 29.82 30.85 29.82 30.41 127,534 +0.81(+2.74%)
Nov 10, 2022 29.42 30.23 28.49 29.60 206,298 +1.57(+5.59%)
Nov 09, 2022 28.79 29.04 27.96 28.04 127,444 -0.93(-3.22%)
Nov 08, 2022 29.54 29.88 28.63 28.97 118,266 -0.56(-1.89%)
Nov 07, 2022 29.18 29.97 28.88 29.53 127,349 +0.37(+1.25%)
Nov 04, 2022 28.65 29.19 28.46 29.16 106,491 +0.78(+2.73%)
Nov 03, 2022 27.91 28.73 27.25 28.38 92,969 +0.48(+1.72%)
Nov 02, 2022 28.99 29.08 27.82 27.91 111,619 -1.23(-4.22%)
Nov 01, 2022 29.13 29.40 28.59 29.13 109,587 +0.32(+1.12%)
Oct 31, 2022 28.72 29.24 28.58 28.81 127,001 -0.09(-0.30%)
Oct 28, 2022 28.35 29.05 27.85 28.90 116,668 +0.55(+1.94%)
Oct 27, 2022 28.98 29.06 28.30 28.35 71,844 -0.35(-1.21%)
Oct 26, 2022 28.85 29.32 28.43 28.70 121,831 -0.04(-0.15%)
Oct 25, 2022 27.46 29.01 27.46 28.74 159,728 +1.19(+4.33%)
Oct 24, 2022 27.31 27.73 26.80 27.55 93,780 +0.40(+1.48%)
Oct 21, 2022 26.71 27.25 26.40 27.15 138,957 +0.66(+2.50%)
Oct 20, 2022 26.92 27.40 26.46 26.49 156,391 -0.37(-1.36%)
Oct 19, 2022 27.32 27.39 26.35 26.85 129,824 -0.78(-2.81%)
Oct 18, 2022 28.09 28.42 27.12 27.63 195,201 +0.06(+0.22%)
Oct 17, 2022 27.35 27.58 26.94 27.57 138,521 +0.96(+3.60%)
Oct 14, 2022 27.39 27.66 26.47 26.61 150,665 -0.58(-2.15%)
Oct 13, 2022 26.54 27.49 25.49 27.19 177,665 +0.22(+0.81%)
Oct 12, 2022 26.83 27.30 26.25 26.97 121,426 +0.24(+0.88%)
Oct 11, 2022 26.92 27.66 26.66 26.74 168,466 -0.13(-0.49%)
Oct 10, 2022 27.01 27.42 26.16 26.87 132,593 +0.17(+0.62%)
Oct 07, 2022 27.66 27.72 26.24 26.70 229,138 -1.31(-4.67%)
Oct 06, 2022 27.61 28.39 27.61 28.01 127,999 +0.44(+1.58%)
Oct 05, 2022 26.91 27.71 26.62 27.57 195,524 +0.64(+2.36%)
Oct 04, 2022 25.55 26.96 25.55 26.94 177,756 +1.99(+7.96%)
Oct 03, 2022 24.87 25.20 24.57 24.95 132,394 +0.40(+1.63%)
Sep 30, 2022 24.61 25.05 24.15 24.55 302,692 -0.33(-1.33%)
Sep 29, 2022 25.04 25.04 24.53 24.88 133,388 -0.63(-2.46%)
Sep 28, 2022 24.66 25.69 24.66 25.51 177,691 +0.90(+3.65%)
Sep 27, 2022 24.83 25.03 24.24 24.61 183,988 -0.03(-0.11%)
Sep 26, 2022 25.13 25.48 24.60 24.64 196,772 -0.50(-1.98%)
Sep 23, 2022 25.07 25.30 24.70 25.13 196,146 -0.30(-1.20%)
Sep 22, 2022 25.69 25.74 25.29 25.44 87,746 -0.46(-1.78%)
Sep 21, 2022 26.28 26.49 25.90 25.90 181,629 -0.24(-0.90%)
Sep 20, 2022 26.23 26.23 25.88 26.14 179,796 -0.35(-1.32%)
Sep 19, 2022 25.92 26.79 25.92 26.49 128,430 +0.41(+1.57%)
Sep 16, 2022 25.76 26.22 25.20 26.08 490,647 +0.10(+0.40%)
Sep 15, 2022 26.07 26.86 25.88 25.97 266,735 -0.12(-0.47%)
Sep 14, 2022 26.62 26.62 25.94 26.09 222,411 -0.32(-1.22%)
Sep 13, 2022 27.46 27.60 26.36 26.42 163,705 -1.83(-6.48%)
Sep 12, 2022 27.89 28.54 27.63 28.25 167,355 +0.59(+2.14%)
Sep 09, 2022 27.23 27.84 26.97 27.65 212,071 +0.69(+2.55%)
Sep 08, 2022 27.04 27.23 26.42 26.96 166,457 -0.48(-1.75%)
Sep 07, 2022 26.40 27.49 26.40 27.44 202,631 +0.99(+3.75%)
Sep 06, 2022 27.64 27.64 26.42 26.45 215,141 -1.08(-3.92%)
Sep 02, 2022 28.01 28.01 27.29 27.53 173,723 -0.12(-0.44%)
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.