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, 2004 5.290 5.329 5.272 5.307 35,865 +0.01(+0.13%)
May 27, 2004 5.342 5.342 5.297 5.300 28,056 -0.02(-0.45%)
May 26, 2004 5.333 5.342 5.317 5.324 137,099 +0.00(+0.03%)
May 25, 2004 5.290 5.400 5.278 5.323 117,431 +0.04(+0.79%)
May 24, 2004 5.355 5.355 5.267 5.281 80,408 -0.07(-1.39%)
May 21, 2004 5.402 5.402 5.316 5.355 138,256 -0.02(-0.39%)
May 20, 2004 5.143 5.449 5.143 5.376 163,709 +0.22(+4.36%)
May 19, 2004 5.125 5.162 5.125 5.151 50,038 +0.04(+0.85%)
May 18, 2004 5.125 5.143 5.100 5.108 26,031 +0.00(+0.00%)
May 17, 2004 5.129 5.146 5.100 5.108 38,758 -0.04(-0.74%)
May 14, 2004 5.200 5.233 5.143 5.146 71,442 -0.06(-1.10%)
May 13, 2004 5.255 5.255 5.195 5.203 22,560 -0.05(-0.99%)
May 12, 2004 5.203 5.255 5.167 5.255 39,047 +0.03(+0.66%)
May 11, 2004 5.203 5.221 5.186 5.221 19,089 +0.04(+0.70%)
May 10, 2004 5.186 5.195 5.151 5.184 87,639 -0.03(-0.66%)
May 07, 2004 5.200 5.234 5.177 5.219 41,072 +0.00(+0.03%)
May 06, 2004 5.188 5.229 5.186 5.217 33,841 +0.02(+0.30%)
May 05, 2004 5.267 5.267 5.184 5.202 54,087 -0.07(-1.25%)
May 04, 2004 5.229 5.281 5.184 5.267 32,394 +0.07(+1.40%)
May 03, 2004 5.082 5.202 5.082 5.195 45,410 +0.01(+0.17%)
Apr 30, 2004 5.188 5.212 5.167 5.186 41,361 -0.00(-0.03%)
Apr 29, 2004 5.221 5.290 5.186 5.188 31,527 -0.02(-0.30%)
Apr 28, 2004 5.229 5.255 5.186 5.203 31,237 -0.05(-0.99%)
Apr 27, 2004 5.221 5.255 5.205 5.255 38,179 +0.04(+0.83%)
Apr 26, 2004 5.186 5.238 5.186 5.212 45,989 +0.03(+0.53%)
Apr 23, 2004 5.221 5.227 5.169 5.184 30,370 -0.04(-0.70%)
Apr 22, 2004 5.186 5.221 5.186 5.221 55,534 +0.06(+1.17%)
Apr 21, 2004 5.100 5.186 5.082 5.160 71,153 -0.03(-0.67%)
Apr 20, 2004 5.238 5.247 5.169 5.195 57,848 -0.03(-0.66%)
Apr 19, 2004 5.238 5.238 5.183 5.229 43,096 -0.02(-0.43%)
Apr 16, 2004 5.169 5.264 5.134 5.252 92,556 +0.11(+2.12%)
Apr 15, 2004 5.081 5.143 5.081 5.143 58,715 +0.06(+1.19%)
Apr 14, 2004 5.086 5.086 5.048 5.082 46,856 -0.05(-1.01%)
Apr 13, 2004 5.160 5.169 5.134 5.134 63,054 -0.03(-0.50%)
Apr 12, 2004 5.186 5.212 5.131 5.160 59,872 -0.02(-0.33%)
Apr 08, 2004 5.177 5.186 5.162 5.177 39,915 +0.02(+0.34%)
Apr 07, 2004 5.160 5.162 5.079 5.160 74,045 +0.02(+0.34%)
Apr 06, 2004 5.117 5.157 5.093 5.143 43,964 +0.01(+0.17%)
Apr 05, 2004 5.091 5.143 5.091 5.134 68,260 +0.04(+0.85%)
Apr 02, 2004 5.108 5.134 5.084 5.091 238,333 -0.01(-0.20%)
Apr 01, 2004 5.151 5.155 5.082 5.101 108,465 -0.07(-1.44%)
Mar 31, 2004 5.200 5.202 5.125 5.176 149,247 -0.02(-0.47%)
Mar 30, 2004 5.158 5.214 5.145 5.200 51,484 +0.04(+0.80%)
Mar 29, 2004 5.169 5.169 5.030 5.158 89,664 -0.03(-0.57%)
Mar 26, 2004 5.032 5.238 4.996 5.188 247,878 +0.17(+3.45%)
Mar 25, 2004 4.935 5.024 4.909 5.015 126,397 +0.11(+2.33%)
Mar 24, 2004 4.892 4.909 4.807 4.901 98,920 +0.01(+0.18%)
Mar 23, 2004 5.079 5.100 4.840 4.892 159,371 -0.14(-2.85%)
Mar 22, 2004 4.823 5.068 4.823 5.036 150,115 +0.21(+4.41%)
Mar 19, 2004 4.953 4.970 4.764 4.823 137,389 -0.10(-2.07%)
Mar 18, 2004 5.065 5.082 4.909 4.925 153,875 -0.11(-2.26%)
Mar 17, 2004 5.134 5.134 4.966 5.039 85,036 -0.06(-1.19%)
Mar 16, 2004 5.212 5.245 5.013 5.100 126,397 -0.09(-1.73%)
Mar 15, 2004 5.203 5.233 5.151 5.189 142,306 +0.05(+0.91%)
Mar 12, 2004 5.272 5.314 4.989 5.143 187,138 +0.06(+1.26%)
Mar 11, 2004 5.015 5.106 4.996 5.079 48,881 +0.05(+0.96%)
Mar 10, 2004 5.108 5.108 5.022 5.030 45,410 -0.10(-1.86%)
Mar 09, 2004 5.117 5.160 5.117 5.125 47,435 +0.01(+0.20%)
Mar 08, 2004 5.100 5.151 5.098 5.115 56,401 -0.10(-1.89%)
Mar 05, 2004 5.221 5.238 5.203 5.214 33,841 -0.04(-0.79%)
Mar 04, 2004 5.290 5.324 5.186 5.255 49,170 -0.02(-0.33%)
Mar 03, 2004 5.290 5.304 5.255 5.272 53,509 -0.01(-0.13%)
Mar 02, 2004 5.229 5.279 5.191 5.279 69,128 +0.01(+0.13%)
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.