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

Movado Group Inc (NY: MOV )

25.10 -0.17 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 3.687 3.741 3.677 3.736 63,597 +0.08(+2.19%)
Sep 29, 2003 3.557 3.760 3.557 3.656 238,856 +0.13(+3.78%)
Sep 26, 2003 3.583 3.583 3.438 3.523 82,354 -0.15(-4.18%)
Sep 25, 2003 3.769 3.769 3.677 3.677 31,652 -0.10(-2.71%)
Sep 24, 2003 3.856 3.856 3.779 3.779 248,235 -0.05(-1.34%)
Sep 23, 2003 3.996 3.996 3.837 3.830 57,442 -0.17(-4.35%)
Sep 22, 2003 4.018 4.026 3.967 4.004 35,755 -0.01(-0.34%)
Sep 19, 2003 4.002 4.026 4.002 4.018 27,549 +0.01(+0.17%)
Sep 18, 2003 3.968 3.975 3.968 4.011 29,893 +0.03(+0.86%)
Sep 17, 2003 3.992 4.028 3.984 3.977 27,256 -0.02(-0.60%)
Sep 16, 2003 3.943 4.001 3.929 4.001 27,256 +0.03(+0.86%)
Sep 15, 2003 3.915 4.112 3.915 3.967 76,785 +0.05(+1.35%)
Sep 12, 2003 3.728 3.932 3.721 3.914 64,476 +0.18(+4.75%)
Sep 11, 2003 3.717 3.757 3.717 3.736 35,462 +0.03(+0.92%)
Sep 10, 2003 3.856 3.856 3.702 3.702 76,199 -0.17(-4.32%)
Sep 09, 2003 3.926 3.926 3.861 3.869 48,650 -0.05(-1.39%)
Sep 08, 2003 4.021 4.050 3.924 3.924 58,322 -0.09(-2.34%)
Sep 05, 2003 4.077 4.095 4.018 4.018 26,669 -0.07(-1.63%)
Sep 04, 2003 4.146 4.146 4.076 4.084 44,547 -0.04(-1.07%)
Sep 03, 2003 4.137 4.185 4.124 4.129 43,668 -0.01(-0.21%)
Sep 02, 2003 4.095 4.137 4.064 4.137 52,753 +0.06(+1.46%)
Aug 29, 2003 4.069 4.095 4.069 4.077 18,463 +0.00(+0.00%)
Aug 28, 2003 3.958 4.086 3.938 4.077 50,115 +0.10(+2.58%)
Aug 27, 2003 3.929 3.975 3.929 3.975 18,170 +0.06(+1.61%)
Aug 26, 2003 3.907 3.912 3.810 3.912 47,478 -0.01(-0.13%)
Aug 25, 2003 3.967 3.967 3.915 3.917 8,206 -0.05(-1.25%)
Aug 22, 2003 4.052 4.052 3.967 3.967 23,739 -0.09(-2.31%)
Aug 21, 2003 4.095 4.112 4.018 4.060 63,011 -0.05(-1.33%)
Aug 20, 2003 4.043 4.115 4.043 4.115 13,188 +0.08(+1.99%)
Aug 19, 2003 3.961 4.035 3.961 4.035 16,412 +0.08(+1.98%)
Aug 18, 2003 3.837 3.956 3.832 3.956 26,962 +0.13(+3.30%)
Aug 15, 2003 3.830 3.851 3.830 3.830 7,326 +0.01(+0.22%)
Aug 14, 2003 3.723 3.822 3.723 3.822 15,826 +0.11(+2.89%)
Aug 13, 2003 3.719 3.723 3.695 3.714 21,101 +0.00(+0.09%)
Aug 12, 2003 3.758 3.762 3.668 3.711 33,996 -0.06(-1.49%)
Aug 11, 2003 3.736 3.772 3.736 3.767 15,533 +0.06(+1.75%)
Aug 08, 2003 3.706 3.719 3.694 3.702 10,550 -0.01(-0.18%)
Aug 07, 2003 3.728 3.729 3.685 3.709 19,929 -0.05(-1.23%)
Aug 06, 2003 3.762 3.786 3.755 3.755 29,893 -0.01(-0.36%)
Aug 05, 2003 3.835 3.835 3.769 3.769 15,533 -0.05(-1.34%)
Aug 04, 2003 3.917 3.926 3.818 3.820 25,790 -0.11(-2.91%)
Aug 01, 2003 3.932 3.951 3.907 3.934 40,737 -0.01(-0.17%)
Jul 31, 2003 3.941 3.978 3.938 3.941 34,876 -0.00(-0.04%)
Jul 30, 2003 3.967 3.984 3.941 3.943 14,946 -0.00(-0.04%)
Jul 29, 2003 3.949 3.965 3.924 3.944 35,755 -0.01(-0.13%)
Jul 28, 2003 3.932 3.958 3.912 3.949 35,169 +0.03(+0.74%)
Jul 25, 2003 3.949 3.965 3.917 3.920 36,048 -0.02(-0.52%)
Jul 24, 2003 3.902 3.990 3.902 3.941 41,909 +0.06(+1.45%)
Jul 23, 2003 3.936 3.936 3.871 3.885 15,826 -0.04(-0.91%)
Jul 22, 2003 3.924 3.924 3.907 3.920 22,859 -0.01(-0.26%)
Jul 21, 2003 3.941 3.955 3.907 3.931 40,737 -0.02(-0.60%)
Jul 18, 2003 4.163 4.168 3.955 3.955 81,768 -0.20(-4.77%)
Jul 17, 2003 4.146 4.163 4.129 4.153 37,513 +0.03(+0.79%)
Jul 16, 2003 4.026 4.120 4.019 4.120 29,014 +0.08(+1.90%)
Jul 15, 2003 4.030 4.067 4.026 4.043 70,631 +0.01(+0.13%)
Jul 14, 2003 4.095 4.112 4.037 4.038 104,041 -0.01(-0.34%)
Jul 11, 2003 3.967 4.052 3.958 4.052 68,872 +0.08(+2.11%)
Jul 10, 2003 3.890 3.975 3.890 3.968 46,892 +0.08(+2.02%)
Jul 09, 2003 3.770 3.907 3.760 3.890 99,059 +0.12(+3.31%)
Jul 08, 2003 3.741 3.774 3.736 3.765 82,061 +0.02(+0.64%)
Jul 07, 2003 3.712 3.741 3.700 3.741 55,684 +0.05(+1.25%)
Jul 03, 2003 3.675 3.707 3.670 3.695 9,964 +0.01(+0.37%)
Jul 02, 2003 3.702 3.721 3.677 3.682 58,028 -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.