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 (%)
Dec 31, 2004 12.93 12.93 12.73 12.73 61,545 +0.00(+0.00%)
Dec 30, 2004 12.66 12.86 12.66 12.73 77,811 +0.23(+1.86%)
Dec 29, 2004 12.21 12.52 12.15 12.50 95,249 +0.25(+2.06%)
Dec 28, 2004 12.11 12.25 12.08 12.24 38,539 +0.13(+1.07%)
Dec 27, 2004 11.94 12.15 11.94 12.11 48,357 +0.21(+1.78%)
Dec 23, 2004 12.04 12.11 11.90 11.90 39,418 -0.08(-0.68%)
Dec 22, 2004 11.84 12.18 11.82 11.98 44,840 +0.20(+1.68%)
Dec 21, 2004 11.92 11.98 11.60 11.79 124,996 -0.14(-1.14%)
Dec 20, 2004 12.04 12.16 11.91 11.92 77,225 -0.12(-0.96%)
Dec 17, 2004 12.42 12.42 12.04 12.04 141,702 -0.38(-3.02%)
Dec 16, 2004 12.26 12.43 12.18 12.41 111,075 +0.17(+1.39%)
Dec 15, 2004 12.29 12.43 12.20 12.24 74,441 +0.07(+0.56%)
Dec 14, 2004 12.22 12.32 12.08 12.17 77,665 -0.14(-1.11%)
Dec 13, 2004 11.87 12.41 11.84 12.31 230,943 +0.49(+4.16%)
Dec 10, 2004 11.87 11.91 11.74 11.82 55,098 +0.01(+0.12%)
Dec 09, 2004 11.84 11.87 11.74 11.81 98,326 +0.03(+0.29%)
Dec 08, 2004 12.28 12.28 11.72 11.77 339,381 +0.03(+0.29%)
Dec 07, 2004 12.11 12.11 11.62 11.74 106,093 -0.24(-1.99%)
Dec 06, 2004 12.22 12.25 11.84 11.98 73,122 -0.25(-2.01%)
Dec 03, 2004 12.28 12.32 12.19 12.22 56,856 +0.02(+0.17%)
Dec 02, 2004 12.33 12.41 12.18 12.20 77,811 -0.13(-1.05%)
Dec 01, 2004 12.54 12.73 12.29 12.33 123,971 -0.23(-1.79%)
Nov 30, 2004 12.76 12.78 12.45 12.56 88,801 -0.16(-1.29%)
Nov 29, 2004 13.12 13.24 12.69 12.72 115,618 -0.23(-1.79%)
Nov 26, 2004 12.42 13.04 12.42 12.95 46,599 +0.51(+4.11%)
Nov 24, 2004 12.52 12.56 12.34 12.44 124,996 -0.04(-0.33%)
Nov 23, 2004 12.69 12.69 12.32 12.48 268,164 -0.10(-0.81%)
Nov 22, 2004 12.32 12.69 12.27 12.58 118,109 +0.33(+2.73%)
Nov 19, 2004 12.11 12.34 11.91 12.25 34,582 +0.10(+0.79%)
Nov 18, 2004 12.04 12.17 11.91 12.15 39,418 +0.02(+0.17%)
Nov 17, 2004 12.22 12.29 11.91 12.13 64,769 -0.02(-0.17%)
Nov 16, 2004 12.56 12.59 12.08 12.15 109,610 -0.47(-3.73%)
Nov 15, 2004 12.90 12.90 12.61 12.62 70,924 -0.33(-2.58%)
Nov 12, 2004 13.03 13.17 12.88 12.96 61,106 +0.04(+0.32%)
Nov 11, 2004 12.59 12.95 12.56 12.92 77,958 +0.27(+2.16%)
Nov 10, 2004 12.52 12.76 12.49 12.65 81,768 +0.18(+1.42%)
Nov 09, 2004 12.32 12.47 12.18 12.47 125,876 +0.20(+1.61%)
Nov 08, 2004 12.41 12.42 12.22 12.27 89,241 -0.12(-0.94%)
Nov 05, 2004 12.39 12.44 12.30 12.39 88,069 +0.11(+0.89%)
Nov 04, 2004 11.98 12.39 11.89 12.28 72,096 +0.27(+2.22%)
Nov 03, 2004 11.81 12.04 11.81 12.01 74,880 +0.23(+1.91%)
Nov 02, 2004 11.84 12.08 11.74 11.79 65,502 -0.05(-0.46%)
Nov 01, 2004 11.91 12.04 11.76 11.84 122,945 +0.07(+0.58%)
Oct 29, 2004 12.08 12.12 11.74 11.77 96,714 -0.41(-3.36%)
Oct 28, 2004 12.15 12.19 11.95 12.18 154,450 +0.00(+0.00%)
Oct 27, 2004 12.11 12.18 12.09 12.18 117,376 +0.00(+0.00%)
Oct 26, 2004 11.77 12.18 11.48 12.18 65,795 +0.36(+3.06%)
Oct 25, 2004 11.73 11.91 11.60 11.82 39,858 +0.09(+0.76%)
Oct 22, 2004 11.77 11.89 11.61 11.73 89,827 +0.09(+0.76%)
Oct 21, 2004 11.12 11.64 10.94 11.64 329,710 +0.57(+5.11%)
Oct 20, 2004 11.26 11.29 11.06 11.08 34,289 -0.25(-2.23%)
Oct 19, 2004 11.36 11.37 11.19 11.33 44,987 +0.05(+0.48%)
Oct 18, 2004 10.88 11.27 10.78 11.27 48,210 +0.32(+2.93%)
Oct 15, 2004 10.75 11.03 10.75 10.95 97,301 +0.18(+1.71%)
Oct 14, 2004 10.75 10.81 10.59 10.77 188,887 +0.03(+0.25%)
Oct 13, 2004 11.36 11.44 10.41 10.74 92,025 -0.59(-5.18%)
Oct 12, 2004 11.34 11.42 11.31 11.33 30,919 -0.03(-0.24%)
Oct 11, 2004 11.43 11.43 11.26 11.36 22,859 +0.05(+0.48%)
Oct 08, 2004 11.63 11.70 11.26 11.30 67,700 -0.33(-2.87%)
Oct 07, 2004 12.11 12.11 11.62 11.64 32,824 -0.54(-4.43%)
Oct 06, 2004 11.76 12.19 11.59 12.17 44,107 +0.44(+3.78%)
Oct 05, 2004 12.01 12.01 11.66 11.73 25,204 -0.25(-2.05%)
Oct 04, 2004 11.85 12.14 11.85 11.98 77,078 +0.10(+0.80%)
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.