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 (%)
Jan 31, 2011 9.867 10.21 9.846 9.970 88,328 +0.16(+1.62%)
Jan 28, 2011 10.21 10.23 9.742 9.811 162,003 -0.39(-3.80%)
Jan 27, 2011 10.28 10.29 10.02 10.20 50,171 -0.08(-0.74%)
Jan 26, 2011 10.16 10.36 10.11 10.27 226,521 +0.18(+1.78%)
Jan 25, 2011 10.17 10.17 9.894 10.09 265,365 -0.10(-1.02%)
Jan 24, 2011 10.09 10.42 10.09 10.20 196,239 +0.10(+0.96%)
Jan 21, 2011 10.32 10.32 9.894 10.10 204,894 -0.15(-1.48%)
Jan 20, 2011 10.19 10.37 10.03 10.25 131,239 -0.04(-0.40%)
Jan 19, 2011 10.30 10.37 10.19 10.30 134,203 -0.06(-0.54%)
Jan 18, 2011 10.57 10.57 10.08 10.35 139,165 -0.28(-2.67%)
Jan 14, 2011 10.71 10.78 10.54 10.63 106,045 -0.07(-0.65%)
Jan 13, 2011 10.81 10.84 10.51 10.70 83,953 -0.09(-0.83%)
Jan 12, 2011 11.01 11.01 10.54 10.79 223,203 +0.04(+0.39%)
Jan 11, 2011 10.75 11.07 10.70 10.75 234,759 +0.12(+1.11%)
Jan 10, 2011 10.36 10.78 10.24 10.63 180,830 +0.24(+2.33%)
Jan 07, 2011 10.53 10.58 10.02 10.39 109,654 -0.14(-1.31%)
Jan 06, 2011 11.01 11.02 10.39 10.53 160,127 -0.44(-4.04%)
Jan 05, 2011 10.74 10.99 10.54 10.97 155,242 +0.16(+1.47%)
Jan 04, 2011 11.24 11.24 10.15 10.81 712,680 -0.53(-4.64%)
Jan 03, 2011 11.34 11.55 11.17 11.34 308,852 +0.17(+1.55%)
Dec 31, 2010 11.57 11.57 11.11 11.17 127,283 -0.42(-3.58%)
Dec 30, 2010 11.09 11.71 11.06 11.58 212,896 +0.51(+4.56%)
Dec 29, 2010 11.30 11.33 11.04 11.08 127,989 -0.17(-1.54%)
Dec 28, 2010 11.28 11.36 11.09 11.25 138,389 +0.02(+0.18%)
Dec 27, 2010 10.92 11.33 10.92 11.23 98,804 +0.24(+2.14%)
Dec 23, 2010 11.04 11.08 10.95 10.99 218,125 -0.05(-0.44%)
Dec 22, 2010 11.25 11.25 10.80 11.04 193,956 -0.13(-1.18%)
Dec 21, 2010 11.33 11.36 11.08 11.17 181,574 -0.06(-0.55%)
Dec 20, 2010 11.04 11.38 10.97 11.24 574,710 +0.26(+2.40%)
Dec 17, 2010 11.00 11.09 10.88 10.97 384,785 -0.04(-0.38%)
Dec 16, 2010 11.07 11.26 11.01 11.02 174,640 -0.03(-0.31%)
Dec 15, 2010 11.21 11.44 10.97 11.05 236,946 -0.21(-1.84%)
Dec 14, 2010 11.42 11.55 11.18 11.26 184,342 -0.09(-0.79%)
Dec 13, 2010 11.69 11.76 11.35 11.35 234,356 -0.25(-2.15%)
Dec 10, 2010 11.57 11.73 11.53 11.60 224,498 +0.08(+0.72%)
Dec 09, 2010 11.75 11.82 11.32 11.51 248,930 -0.08(-0.66%)
Dec 08, 2010 11.27 11.64 11.07 11.59 301,086 +0.36(+3.20%)
Dec 07, 2010 11.36 11.36 10.85 11.23 244,302 -0.01(-0.12%)
Dec 06, 2010 10.99 11.53 10.61 11.24 468,233 +0.24(+2.20%)
Dec 03, 2010 10.27 11.30 10.20 11.00 772,946 +0.64(+6.21%)
Dec 02, 2010 9.057 10.82 8.856 10.36 538,111 +1.74(+20.14%)
Dec 01, 2010 8.510 8.670 8.510 8.621 134,372 +0.32(+3.83%)
Nov 30, 2010 8.469 8.538 8.192 8.303 146,633 -0.32(-3.69%)
Nov 29, 2010 8.524 8.649 8.185 8.621 85,890 +0.10(+1.14%)
Nov 26, 2010 8.220 8.621 8.206 8.524 65,163 +0.24(+2.84%)
Nov 24, 2010 8.026 8.289 8.289 8.289 99,019 +0.38(+4.81%)
Nov 23, 2010 7.888 7.971 7.825 7.908 52,595 -0.11(-1.38%)
Nov 22, 2010 7.853 8.019 7.756 8.019 131,616 +0.13(+1.67%)
Nov 19, 2010 7.888 7.943 7.771 7.888 201,519 -0.01(-0.18%)
Nov 18, 2010 7.819 8.047 7.805 7.902 82,283 +0.15(+1.87%)
Nov 17, 2010 7.680 7.805 7.646 7.756 32,436 +0.08(+0.99%)
Nov 16, 2010 7.798 7.839 7.604 7.680 98,844 -0.19(-2.37%)
Nov 15, 2010 7.867 7.978 7.805 7.867 34,658 +0.06(+0.80%)
Nov 12, 2010 7.908 8.026 7.798 7.805 81,576 -0.20(-2.51%)
Nov 11, 2010 7.964 8.116 7.929 8.005 54,040 -0.09(-1.11%)
Nov 10, 2010 8.116 8.123 7.881 8.095 65,780 -0.01(-0.17%)
Nov 09, 2010 8.075 8.151 7.998 8.109 92,774 +0.08(+0.95%)
Nov 08, 2010 7.964 8.054 7.825 8.033 70,307 +0.08(+0.96%)
Nov 05, 2010 8.075 8.158 7.908 7.957 78,597 -0.14(-1.71%)
Nov 04, 2010 7.957 8.123 7.853 8.095 98,239 +0.24(+3.08%)
Nov 03, 2010 7.895 7.922 7.791 7.853 120,570 -0.06(-0.70%)
Nov 02, 2010 7.701 7.922 7.701 7.908 108,519 +0.34(+4.48%)
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.