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

Movado Group Inc (NY: MOV )

27.52 +0.06 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 8.491 8.712 8.374 8.491 275,208 -0.29(-3.31%)
May 27, 2010 8.339 9.107 8.118 8.782 528,589 +1.12(+14.62%)
May 26, 2010 7.661 7.952 7.551 7.661 848 -0.11(-1.42%)
May 25, 2010 7.496 7.821 7.364 7.772 146,592 +0.08(+0.99%)
May 24, 2010 7.952 8.208 7.682 7.696 167,543 -0.29(-3.64%)
May 21, 2010 7.696 8.159 7.565 7.986 326,748 +0.18(+2.30%)
May 20, 2010 7.973 8.132 7.760 7.807 385,908 -0.86(-9.97%)
May 19, 2010 8.616 8.768 8.318 8.671 165,705 -0.01(-0.16%)
May 18, 2010 9.604 9.660 8.588 8.685 217,470 -0.76(-8.05%)
May 17, 2010 8.913 9.487 8.636 9.445 303,547 +0.62(+7.05%)
May 14, 2010 8.823 8.885 8.588 8.823 196,152 -0.12(-1.39%)
May 13, 2010 9.086 9.155 8.706 8.948 170,067 -0.14(-1.52%)
May 12, 2010 8.830 9.127 8.519 9.086 141,525 +0.26(+2.90%)
May 11, 2010 8.505 8.885 8.484 8.830 301,934 +0.53(+6.42%)
May 10, 2010 7.945 8.346 7.917 8.298 270,377 +0.67(+8.79%)
May 07, 2010 8.173 8.173 7.551 7.627 507,075 -0.38(-4.75%)
May 06, 2010 8.291 8.560 7.703 8.007 269,202 -0.37(-4.38%)
May 05, 2010 8.270 8.553 8.270 8.374 189,106 -0.14(-1.62%)
May 04, 2010 8.851 8.851 8.381 8.512 209,542 -0.49(-5.45%)
May 03, 2010 8.643 9.024 8.505 9.003 279,275 +0.42(+4.92%)
Apr 30, 2010 9.356 9.515 8.574 8.581 298,732 -0.82(-8.75%)
Apr 29, 2010 8.954 9.404 8.844 9.404 168,985 +0.47(+5.26%)
Apr 28, 2010 8.865 8.982 8.795 8.934 113,549 +0.15(+1.65%)
Apr 27, 2010 8.885 9.141 8.782 8.789 188,624 -0.11(-1.24%)
Apr 26, 2010 9.079 9.197 8.878 8.899 163,419 -0.21(-2.35%)
Apr 23, 2010 8.934 9.141 8.899 9.114 209,918 +0.17(+1.85%)
Apr 22, 2010 8.830 9.003 8.616 8.948 344,973 -0.01(-0.08%)
Apr 21, 2010 9.010 9.051 8.802 8.954 167,102 -0.06(-0.69%)
Apr 20, 2010 8.975 9.162 8.851 9.017 188,743 +0.03(+0.38%)
Apr 19, 2010 8.968 9.197 8.761 8.982 352,501 -0.11(-1.22%)
Apr 16, 2010 9.203 9.307 9.031 9.093 329,588 -0.19(-2.01%)
Apr 15, 2010 9.445 9.466 9.252 9.279 192,778 -0.14(-1.47%)
Apr 14, 2010 9.279 9.439 9.266 9.418 207,159 +0.15(+1.64%)
Apr 13, 2010 9.383 9.459 9.238 9.266 200,987 -0.08(-0.89%)
Apr 12, 2010 9.321 9.452 9.286 9.349 222,596 +0.04(+0.45%)
Apr 09, 2010 9.273 9.397 9.137 9.307 121,767 +0.06(+0.67%)
Apr 08, 2010 9.169 9.259 9.093 9.245 187,922 -0.01(-0.07%)
Apr 07, 2010 8.989 9.273 8.906 9.252 365,693 +0.18(+1.98%)
Apr 06, 2010 8.948 9.162 8.830 9.072 469,061 +0.19(+2.10%)
Apr 05, 2010 7.675 9.010 7.648 8.885 706,405 +1.20(+15.56%)
Apr 01, 2010 8.180 7.689 7.689 7.689 558,233 -0.11(-1.42%)
Mar 31, 2010 7.890 8.069 7.779 7.800 242,676 -0.15(-1.91%)
Mar 30, 2010 7.848 7.959 7.779 7.952 197,861 +0.09(+1.14%)
Mar 29, 2010 8.056 8.056 7.841 7.862 118,116 -0.19(-2.40%)
Mar 26, 2010 8.173 8.218 7.862 8.056 306,974 -0.06(-0.77%)
Mar 25, 2010 8.180 8.401 8.083 8.118 179,278 -0.03(-0.42%)
Mar 24, 2010 8.083 8.270 7.973 8.152 201,980 +0.00(+0.00%)
Mar 23, 2010 7.897 8.187 7.841 8.152 211,325 +0.24(+2.97%)
Mar 22, 2010 7.668 7.938 7.551 7.917 268,829 +0.19(+2.51%)
Mar 19, 2010 7.917 7.938 7.620 7.724 278,561 -0.15(-1.93%)
Mar 18, 2010 7.717 8.083 7.641 7.876 384,582 +0.19(+2.52%)
Mar 17, 2010 7.834 8.111 7.620 7.682 428,731 -0.21(-2.71%)
Mar 16, 2010 8.927 8.989 7.744 7.897 1,127,752 -1.85(-19.01%)
Mar 15, 2010 9.687 9.777 9.674 9.750 136,262 +0.05(+0.50%)
Mar 12, 2010 9.556 9.743 9.335 9.701 172,443 +0.15(+1.52%)
Mar 11, 2010 9.632 9.646 9.445 9.556 230,352 -0.20(-2.06%)
Mar 10, 2010 9.681 10.12 9.556 9.757 212,589 +0.03(+0.28%)
Mar 09, 2010 9.362 9.757 9.362 9.729 212,477 +0.30(+3.15%)
Mar 08, 2010 9.432 9.508 9.252 9.432 257,336 +0.03(+0.29%)
Mar 05, 2010 9.286 9.542 9.224 9.404 177,380 +0.11(+1.19%)
Mar 04, 2010 9.093 9.432 9.051 9.293 138,932 +0.26(+2.83%)
Mar 03, 2010 9.037 9.148 8.927 9.037 111,264 -0.01(-0.08%)
Mar 02, 2010 9.162 9.162 9.010 9.044 97,261 -0.07(-0.76%)
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.