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

Movado Group Inc (NY: MOV )

24.90 -0.28 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 28, 2008 9.186 9.480 9.023 9.207 108,246 -0.24(-2.53%)
Nov 26, 2008 8.327 9.480 8.327 9.446 192,507 +1.04(+12.42%)
Nov 25, 2008 8.518 8.757 8.116 8.402 303,414 -0.11(-1.28%)
Nov 24, 2008 7.816 8.770 7.638 8.511 255,555 +0.89(+11.73%)
Nov 21, 2008 7.427 7.720 7.106 7.618 378,020 +0.33(+4.49%)
Nov 20, 2008 7.365 8.116 7.256 7.290 452,841 -0.14(-1.84%)
Nov 19, 2008 8.082 8.354 7.372 7.427 332,966 -0.68(-8.41%)
Nov 18, 2008 7.911 8.228 7.679 8.109 365,112 +0.23(+2.85%)
Nov 17, 2008 7.856 8.382 7.686 7.884 364,945 -0.03(-0.43%)
Nov 14, 2008 8.518 8.600 7.891 7.918 0 -0.55(-6.52%)
Nov 13, 2008 7.972 8.477 7.413 8.470 473,593 +0.54(+6.79%)
Nov 12, 2008 8.225 8.337 7.925 7.932 215,782 -0.37(-4.44%)
Nov 11, 2008 8.743 8.743 8.221 8.300 460,352 -0.50(-5.73%)
Nov 10, 2008 9.282 9.371 8.620 8.804 151,338 -0.26(-2.86%)
Nov 07, 2008 9.220 9.241 8.873 9.064 0 -0.05(-0.60%)
Nov 06, 2008 9.575 9.664 9.007 9.118 257,403 -0.44(-4.64%)
Nov 05, 2008 10.18 10.37 9.452 9.561 194,214 -0.73(-7.09%)
Nov 04, 2008 10.17 10.33 9.977 10.29 209,927 +0.20(+2.03%)
Nov 03, 2008 10.45 10.75 9.793 10.09 186,726 -0.29(-2.76%)
Oct 31, 2008 9.684 10.64 9.568 10.37 357,414 +0.63(+6.44%)
Oct 30, 2008 9.596 10.03 9.596 9.746 192,214 +0.23(+2.36%)
Oct 29, 2008 9.118 9.902 8.975 9.521 272,762 +0.56(+6.24%)
Oct 28, 2008 8.538 8.995 7.870 8.961 234,039 +0.74(+8.96%)
Oct 27, 2008 8.879 9.030 8.218 8.225 394,168 -0.77(-8.57%)
Oct 24, 2008 8.948 9.384 8.873 8.995 240,821 -0.59(-6.12%)
Oct 23, 2008 9.780 9.814 9.145 9.582 387,929 -0.12(-1.26%)
Oct 22, 2008 9.821 10.34 9.555 9.705 295,495 -0.31(-3.13%)
Oct 21, 2008 10.57 10.89 9.977 10.02 314,735 -0.72(-6.67%)
Oct 20, 2008 10.80 10.97 10.49 10.73 268,132 +0.04(+0.38%)
Oct 17, 2008 10.35 11.60 10.18 10.69 0 +0.01(+0.06%)
Oct 16, 2008 10.30 10.85 9.847 10.69 428,988 +0.47(+4.61%)
Oct 15, 2008 11.25 11.25 10.22 10.22 318,557 -1.45(-12.45%)
Oct 14, 2008 12.48 12.50 11.21 11.67 302,084 -0.49(-4.04%)
Oct 13, 2008 12.02 12.49 11.50 12.16 388,429 +0.75(+6.57%)
Oct 10, 2008 9.964 11.77 9.964 11.41 0 +0.63(+5.89%)
Oct 09, 2008 11.63 11.80 10.67 10.78 414,815 -0.71(-6.18%)
Oct 08, 2008 11.63 12.04 11.18 11.48 486,234 -0.55(-4.59%)
Oct 07, 2008 13.15 13.30 12.04 12.04 171,563 -0.94(-7.25%)
Oct 06, 2008 12.92 13.20 11.92 12.98 374,728 -0.35(-2.66%)
Oct 03, 2008 13.79 13.91 13.20 13.33 0 -0.36(-2.64%)
Oct 02, 2008 14.61 14.61 13.46 13.69 342,003 -1.10(-7.42%)
Oct 01, 2008 15.24 15.24 14.57 14.79 269,205 -0.45(-2.95%)
Sep 30, 2008 15.55 15.61 14.47 15.24 401,602 -0.42(-2.66%)
Sep 29, 2008 16.94 16.94 15.40 15.66 269,591 -1.54(-8.96%)
Sep 26, 2008 15.86 17.32 15.75 17.20 0 +1.00(+6.14%)
Sep 25, 2008 15.94 16.38 15.81 16.20 169,264 +0.27(+1.67%)
Sep 24, 2008 15.70 16.12 15.52 15.94 246,743 +0.29(+1.83%)
Sep 23, 2008 15.30 15.94 15.30 15.65 258,630 +0.26(+1.68%)
Sep 22, 2008 15.49 16.00 15.37 15.39 211,637 -0.32(-2.04%)
Sep 19, 2008 16.05 17.85 15.57 15.71 0 -0.13(-0.82%)
Sep 18, 2008 16.09 16.12 14.60 15.84 469,377 +0.15(+0.96%)
Sep 17, 2008 16.35 16.42 15.30 15.69 308,275 -0.91(-5.50%)
Sep 16, 2008 15.56 16.61 15.49 16.61 265,594 +0.77(+4.87%)
Sep 15, 2008 16.18 16.76 15.49 15.84 205,609 -0.54(-3.29%)
Sep 12, 2008 16.65 16.74 16.08 16.37 0 -0.32(-1.92%)
Sep 11, 2008 16.18 16.71 16.18 16.70 312,621 +0.27(+1.62%)
Sep 10, 2008 16.09 16.76 16.04 16.43 404,215 +0.68(+4.29%)
Sep 09, 2008 15.84 16.66 15.69 15.75 433,088 -0.05(-0.30%)
Sep 08, 2008 15.65 15.85 15.40 15.80 307,338 +0.63(+4.18%)
Sep 05, 2008 15.19 15.29 14.99 15.17 0 -0.12(-0.76%)
Sep 04, 2008 15.42 15.43 14.34 15.28 524,163 -0.74(-4.64%)
Sep 03, 2008 15.92 16.09 15.62 16.03 322,313 -0.03(-0.17%)
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.