Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 3.684 3.739 3.674 3.734 63,637 +0.08(+2.19%)
Sep 29, 2003 3.555 3.758 3.555 3.654 239,007 +0.13(+3.78%)
Sep 26, 2003 3.580 3.580 3.436 3.521 82,406 -0.15(-4.18%)
Sep 25, 2003 3.766 3.766 3.674 3.674 31,672 -0.10(-2.71%)
Sep 24, 2003 3.853 3.853 3.777 3.777 248,391 -0.05(-1.34%)
Sep 23, 2003 3.993 3.993 3.834 3.828 57,479 -0.17(-4.35%)
Sep 22, 2003 4.015 4.024 3.964 4.002 35,777 -0.01(-0.34%)
Sep 19, 2003 4.000 4.024 4.000 4.015 27,566 +0.01(+0.17%)
Sep 18, 2003 3.966 3.973 3.966 4.008 29,912 +0.03(+0.86%)
Sep 17, 2003 3.990 4.025 3.981 3.974 27,273 -0.02(-0.60%)
Sep 16, 2003 3.940 3.998 3.927 3.998 27,273 +0.03(+0.86%)
Sep 15, 2003 3.913 4.109 3.913 3.964 76,834 +0.05(+1.35%)
Sep 12, 2003 3.725 3.930 3.719 3.911 64,517 +0.18(+4.75%)
Sep 11, 2003 3.715 3.754 3.715 3.734 35,484 +0.03(+0.92%)
Sep 10, 2003 3.853 3.853 3.700 3.700 76,247 -0.17(-4.32%)
Sep 09, 2003 3.923 3.923 3.858 3.867 48,681 -0.05(-1.39%)
Sep 08, 2003 4.019 4.048 3.921 3.921 58,358 -0.09(-2.34%)
Sep 05, 2003 4.075 4.092 4.015 4.015 26,686 -0.07(-1.63%)
Sep 04, 2003 4.143 4.143 4.073 4.082 44,575 -0.04(-1.07%)
Sep 03, 2003 4.135 4.182 4.121 4.126 43,695 -0.01(-0.21%)
Sep 02, 2003 4.092 4.135 4.061 4.135 52,786 +0.06(+1.46%)
Aug 29, 2003 4.066 4.092 4.066 4.075 18,475 +0.00(+0.00%)
Aug 28, 2003 3.956 4.083 3.935 4.075 50,147 +0.10(+2.58%)
Aug 27, 2003 3.927 3.973 3.927 3.973 18,182 +0.06(+1.61%)
Aug 26, 2003 3.904 3.909 3.807 3.909 47,508 -0.01(-0.13%)
Aug 25, 2003 3.964 3.964 3.913 3.915 8,211 -0.05(-1.25%)
Aug 22, 2003 4.049 4.049 3.964 3.964 23,754 -0.09(-2.31%)
Aug 21, 2003 4.092 4.109 4.015 4.058 63,050 -0.05(-1.33%)
Aug 20, 2003 4.041 4.112 4.041 4.112 13,196 +0.08(+1.99%)
Aug 19, 2003 3.959 4.032 3.959 4.032 16,422 +0.08(+1.98%)
Aug 18, 2003 3.834 3.954 3.829 3.954 26,979 +0.13(+3.30%)
Aug 15, 2003 3.828 3.848 3.828 3.828 7,331 +0.01(+0.22%)
Aug 14, 2003 3.720 3.819 3.720 3.819 15,836 +0.11(+2.89%)
Aug 13, 2003 3.717 3.720 3.693 3.712 21,114 +0.00(+0.09%)
Aug 12, 2003 3.756 3.759 3.666 3.708 34,018 -0.06(-1.49%)
Aug 11, 2003 3.734 3.770 3.734 3.765 15,542 +0.06(+1.75%)
Aug 08, 2003 3.703 3.717 3.691 3.700 10,557 -0.01(-0.18%)
Aug 07, 2003 3.725 3.727 3.683 3.707 19,941 -0.05(-1.23%)
Aug 06, 2003 3.759 3.783 3.753 3.753 29,912 -0.01(-0.36%)
Aug 05, 2003 3.833 3.833 3.766 3.766 15,542 -0.05(-1.34%)
Aug 04, 2003 3.915 3.923 3.816 3.817 25,806 -0.11(-2.91%)
Aug 01, 2003 3.930 3.949 3.904 3.932 40,763 -0.01(-0.17%)
Jul 31, 2003 3.938 3.976 3.935 3.938 34,897 -0.00(-0.04%)
Jul 30, 2003 3.964 3.981 3.938 3.940 14,956 -0.00(-0.04%)
Jul 29, 2003 3.947 3.962 3.921 3.942 35,777 -0.01(-0.13%)
Jul 28, 2003 3.930 3.956 3.909 3.947 35,191 +0.03(+0.74%)
Jul 25, 2003 3.947 3.962 3.915 3.918 36,071 -0.02(-0.52%)
Jul 24, 2003 3.899 3.988 3.899 3.938 41,936 +0.06(+1.45%)
Jul 23, 2003 3.933 3.933 3.869 3.882 15,836 -0.04(-0.91%)
Jul 22, 2003 3.921 3.921 3.904 3.918 22,874 -0.01(-0.26%)
Jul 21, 2003 3.938 3.952 3.904 3.928 40,763 -0.02(-0.60%)
Jul 18, 2003 4.160 4.165 3.952 3.952 81,819 -0.20(-4.77%)
Jul 17, 2003 4.143 4.160 4.126 4.150 37,537 +0.03(+0.79%)
Jul 16, 2003 4.024 4.117 4.017 4.117 29,032 +0.08(+1.90%)
Jul 15, 2003 4.027 4.065 4.024 4.041 70,675 +0.01(+0.13%)
Jul 14, 2003 4.092 4.109 4.034 4.036 104,107 -0.01(-0.34%)
Jul 11, 2003 3.964 4.049 3.956 4.049 68,916 +0.08(+2.11%)
Jul 10, 2003 3.887 3.973 3.887 3.966 46,921 +0.08(+2.02%)
Jul 09, 2003 3.768 3.904 3.758 3.887 99,122 +0.12(+3.31%)
Jul 08, 2003 3.739 3.771 3.734 3.763 82,112 +0.02(+0.64%)
Jul 07, 2003 3.710 3.739 3.698 3.739 55,719 +0.05(+1.25%)
Jul 03, 2003 3.672 3.705 3.667 3.693 9,970 +0.01(+0.37%)
Jul 02, 2003 3.700 3.719 3.674 3.679 58,065 -0.01(-0.37%)
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.