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

Movado Group Inc (NY: MOV )

25.30 +0.12 (+0.48%)
Streaming Delayed Price Updated: 12:32 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 (%)
Dec 31, 2020 13.63 13.63 13.63 408,610 -0.02(-0.12%)
Dec 30, 2020 13.81 13.94 13.13 13.65 408,610 -0.12(-0.89%)
Dec 29, 2020 14.14 14.20 13.56 13.77 144,046 -0.30(-2.10%)
Dec 28, 2020 14.56 14.66 14.02 14.06 197,220 -0.20(-1.38%)
Dec 24, 2020 14.28 14.45 14.13 14.26 69,259 -0.06(-0.40%)
Dec 23, 2020 13.93 14.45 13.81 14.32 464,625 +0.49(+3.56%)
Dec 22, 2020 14.29 14.31 13.64 13.83 208,994 -0.39(-2.71%)
Dec 21, 2020 14.38 14.48 13.73 14.21 318,206 -0.38(-2.59%)
Dec 18, 2020 14.66 14.70 14.08 14.59 665,277 -0.08(-0.56%)
Dec 17, 2020 14.48 15.13 13.94 14.67 245,884 +0.32(+2.23%)
Dec 16, 2020 14.23 14.42 13.83 14.35 440,079 +0.12(+0.86%)
Dec 15, 2020 13.33 14.29 13.26 14.23 309,525 +1.00(+7.56%)
Dec 14, 2020 14.10 14.22 13.18 13.23 262,524 -0.72(-5.17%)
Dec 11, 2020 13.90 14.26 13.79 13.95 241,553 +0.03(+0.24%)
Dec 10, 2020 14.20 14.38 13.43 13.92 161,512 -0.30(-2.13%)
Dec 09, 2020 14.75 15.07 14.11 14.22 326,505 -0.31(-2.14%)
Dec 08, 2020 13.88 14.60 13.73 14.53 212,148 +0.51(+3.63%)
Dec 07, 2020 14.54 14.54 13.88 14.02 186,692 -0.58(-3.99%)
Dec 04, 2020 14.13 14.66 14.13 14.61 110,351 +0.40(+2.83%)
Dec 03, 2020 13.93 14.54 13.93 14.20 134,458 +0.28(+2.00%)
Dec 02, 2020 13.74 14.02 13.57 13.93 254,422 +0.09(+0.65%)
Dec 01, 2020 14.06 14.06 13.29 13.84 437,923 -0.05(-0.35%)
Nov 30, 2020 14.43 14.52 13.52 13.88 285,224 -0.75(-5.10%)
Nov 27, 2020 14.76 15.01 14.25 14.63 194,242 -0.18(-1.22%)
Nov 25, 2020 15.14 15.58 14.34 14.81 321,176 -0.33(-2.17%)
Nov 24, 2020 14.04 15.17 13.47 15.14 325,320 +1.45(+10.61%)
Nov 23, 2020 13.33 13.89 13.08 13.69 440,280 +0.38(+2.83%)
Nov 20, 2020 12.81 13.43 12.53 13.31 263,135 +0.31(+2.40%)
Nov 19, 2020 12.41 13.02 12.10 13.00 241,881 +0.52(+4.14%)
Nov 18, 2020 11.99 12.57 11.94 12.48 221,774 +0.57(+4.75%)
Nov 17, 2020 11.27 12.06 11.21 11.92 133,746 +0.46(+4.01%)
Nov 16, 2020 11.72 12.15 11.20 11.46 196,395 +0.19(+1.67%)
Nov 13, 2020 10.86 11.42 10.75 11.27 157,052 +0.57(+5.37%)
Nov 12, 2020 10.67 11.10 10.43 10.69 234,506 +0.14(+1.32%)
Nov 11, 2020 11.53 11.53 10.34 10.55 154,094 -0.87(-7.61%)
Nov 10, 2020 10.89 11.89 10.83 11.42 262,925 +0.63(+5.85%)
Nov 09, 2020 10.39 11.00 10.19 10.79 515,837 +1.42(+15.14%)
Nov 06, 2020 9.866 9.866 9.259 9.374 127,787 -0.46(-4.67%)
Nov 05, 2020 9.505 9.923 9.505 9.833 86,628 +0.45(+4.81%)
Nov 04, 2020 9.210 9.513 9.210 9.382 124,924 +0.05(+0.53%)
Nov 03, 2020 9.325 9.431 9.193 9.333 115,432 +0.23(+2.52%)
Nov 02, 2020 9.087 9.185 8.890 9.103 114,309 +0.16(+1.74%)
Oct 30, 2020 9.144 9.144 8.857 8.947 177,537 -0.21(-2.33%)
Oct 29, 2020 9.111 9.300 8.997 9.161 133,810 -0.07(-0.71%)
Oct 28, 2020 9.792 9.841 9.202 9.226 204,819 -0.84(-8.31%)
Oct 27, 2020 10.32 10.46 10.06 10.06 205,461 -0.32(-3.08%)
Oct 26, 2020 10.30 10.51 10.08 10.38 197,043 -0.08(-0.78%)
Oct 23, 2020 10.66 10.80 10.17 10.46 211,313 -0.07(-0.62%)
Oct 22, 2020 10.14 10.56 9.997 10.53 179,027 +0.57(+5.68%)
Oct 21, 2020 9.726 10.06 9.726 9.964 178,373 +0.24(+2.45%)
Oct 20, 2020 9.456 9.833 9.407 9.726 355,898 +0.38(+4.04%)
Oct 19, 2020 9.029 9.374 8.947 9.349 269,832 +0.34(+3.83%)
Oct 16, 2020 8.816 9.185 8.816 9.005 338,491 +0.17(+1.95%)
Oct 15, 2020 8.488 8.923 8.258 8.833 161,294 +0.23(+2.67%)
Oct 14, 2020 8.718 8.792 8.496 8.603 96,461 -0.16(-1.87%)
Oct 13, 2020 8.915 8.915 8.570 8.767 151,162 -0.15(-1.66%)
Oct 12, 2020 8.931 9.029 8.812 8.915 135,945 -0.06(-0.64%)
Oct 09, 2020 8.947 9.029 8.701 8.972 163,514 +0.05(+0.55%)
Oct 08, 2020 8.833 8.939 8.685 8.923 120,521 +0.19(+2.16%)
Oct 07, 2020 8.660 8.800 8.619 8.734 169,732 +0.14(+1.62%)
Oct 06, 2020 9.095 9.103 8.521 8.595 211,532 -0.34(-3.85%)
Oct 05, 2020 8.669 9.021 8.669 8.939 203,615 +0.31(+3.61%)
Oct 02, 2020 8.300 8.701 8.234 8.628 191,559 +0.18(+2.14%)
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.