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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2009 5.186 5.289 4.866 5.145 189,329 +0.00(+0.00%)
Mar 30, 2009 5.323 5.534 5.111 5.145 244,200 -0.42(-7.48%)
Mar 26, 2009 5.193 5.630 5.111 5.562 363,453 +0.46(+9.10%)
Mar 25, 2009 5.036 5.193 4.886 5.098 262,419 +0.06(+1.22%)
Mar 24, 2009 5.207 5.330 4.995 5.036 246,180 -0.23(-4.40%)
Mar 23, 2009 5.200 5.302 5.180 5.268 368,994 +0.35(+7.22%)
Mar 20, 2009 5.350 5.453 4.797 4.913 273,454 -0.29(-5.51%)
Mar 19, 2009 5.111 5.343 5.111 5.200 224,352 +0.16(+3.25%)
Mar 18, 2009 4.606 5.050 4.606 5.036 219,134 +0.39(+8.37%)
Mar 17, 2009 4.367 4.647 4.333 4.647 204,619 +0.30(+6.91%)
Mar 16, 2009 4.279 4.545 4.264 4.347 144,402 +0.08(+1.92%)
Mar 13, 2009 4.320 4.361 4.122 4.265 0 +0.06(+1.46%)
Mar 12, 2009 3.706 4.265 3.658 4.204 326,234 +0.46(+12.20%)
Mar 11, 2009 3.562 3.822 3.501 3.746 313,582 +0.20(+5.58%)
Mar 10, 2009 3.282 3.603 3.276 3.549 386,357 +0.34(+10.64%)
Mar 09, 2009 3.405 3.467 3.173 3.207 240,629 -0.23(-6.75%)
Mar 06, 2009 3.241 3.446 3.241 3.439 0 +0.05(+1.61%)
Mar 05, 2009 3.706 3.733 3.385 3.385 76,075 -0.43(-11.27%)
Mar 04, 2009 3.494 3.917 3.453 3.815 213,810 +0.27(+7.71%)
Mar 02, 2009 3.815 3.842 3.518 3.542 171,141 -0.35(-9.11%)
Feb 27, 2009 3.869 4.013 3.828 3.897 0 -0.01(-0.35%)
Feb 26, 2009 3.910 4.129 3.869 3.910 146,345 +0.02(+0.53%)
Feb 25, 2009 4.081 4.149 3.746 3.890 347,048 -0.25(-5.94%)
Feb 24, 2009 4.074 4.176 3.972 4.135 312,845 +0.17(+4.30%)
Feb 23, 2009 4.292 4.340 3.951 3.965 351,068 -0.38(-8.79%)
Feb 20, 2009 4.388 4.422 4.258 4.347 0 -0.12(-2.75%)
Feb 19, 2009 4.688 4.749 4.415 4.470 164,668 -0.17(-3.68%)
Feb 18, 2009 4.886 4.913 4.565 4.640 204,953 -0.18(-3.68%)
Feb 17, 2009 4.838 4.913 4.647 4.818 202,987 -0.16(-3.15%)
Feb 13, 2009 4.988 5.313 4.907 4.975 147,921 +0.01(+0.14%)
Feb 12, 2009 4.948 5.002 4.736 4.968 228,988 -0.04(-0.82%)
Feb 11, 2009 5.207 5.248 4.927 5.009 239,385 -0.03(-0.54%)
Feb 10, 2009 5.500 5.609 4.968 5.036 398,181 -0.49(-8.89%)
Feb 09, 2009 5.801 5.903 5.412 5.528 293,824 -0.28(-4.82%)
Feb 06, 2009 5.384 5.862 5.377 5.807 217,405 +0.44(+8.13%)
Feb 05, 2009 5.145 5.528 5.070 5.371 387,947 +0.19(+3.69%)
Feb 04, 2009 5.268 5.398 5.152 5.180 313,844 -0.08(-1.43%)
Feb 03, 2009 5.255 5.282 5.180 5.255 379,149 +0.03(+0.52%)
Feb 02, 2009 5.152 5.343 5.152 5.227 440,743 -0.01(-0.26%)
Jan 30, 2009 5.214 5.364 5.077 5.241 0 +0.09(+1.72%)
Jan 29, 2009 5.466 5.521 5.152 5.152 355,694 -0.47(-8.37%)
Jan 28, 2009 5.357 5.657 5.282 5.623 267,005 +0.35(+6.60%)
Jan 27, 2009 5.302 5.432 5.166 5.275 324,691 -0.05(-1.02%)
Jan 26, 2009 5.357 5.589 5.214 5.330 237,376 -0.08(-1.51%)
Jan 23, 2009 5.084 5.555 5.016 5.412 431,543 +0.14(+2.72%)
Jan 22, 2009 5.432 5.432 5.091 5.268 307,804 -0.31(-5.51%)
Jan 21, 2009 5.255 5.616 5.193 5.575 405,833 +0.34(+6.52%)
Jan 20, 2009 5.698 5.698 5.227 5.234 320,470 -0.57(-9.76%)
Jan 16, 2009 5.739 5.903 5.582 5.801 0 +0.12(+2.16%)
Jan 15, 2009 5.712 5.712 5.227 5.678 424,622 -0.03(-0.60%)
Jan 14, 2009 6.121 6.121 5.664 5.712 305,425 -0.50(-8.12%)
Jan 13, 2009 5.862 6.401 5.848 6.217 459,862 +0.42(+7.30%)
Jan 12, 2009 6.285 6.292 5.787 5.794 425,667 -0.48(-7.72%)
Jan 09, 2009 6.667 6.845 6.183 6.278 457,744 -0.51(-7.54%)
Jan 08, 2009 7.049 7.049 6.551 6.790 346,576 -0.21(-3.02%)
Jan 07, 2009 7.268 7.336 6.845 7.002 576,811 -0.42(-5.70%)
Jan 06, 2009 6.940 7.541 6.899 7.425 470,601 +0.63(+9.35%)
Jan 05, 2009 6.660 6.851 6.551 6.790 445,343 +0.15(+2.26%)
Jan 02, 2009 6.497 6.715 6.367 6.640 0 +0.23(+3.62%)
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.