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

Movado Group Inc (NY: MOV )

25.53 +0.09 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 30, 2002 3.171 3.171 3.105 3.105 43,109 -0.07(-2.31%)
Aug 29, 2002 3.137 3.178 3.052 3.178 49,561 +0.06(+1.86%)
Aug 28, 2002 3.146 3.180 3.120 3.120 39,003 -0.04(-1.35%)
Aug 27, 2002 3.222 3.233 3.163 3.163 44,575 -0.08(-2.57%)
Aug 26, 2002 3.256 3.277 3.239 3.246 30,499 +0.02(+0.74%)
Aug 23, 2002 3.303 3.314 3.197 3.222 89,444 -0.09(-2.78%)
Aug 22, 2002 3.308 3.325 3.292 3.314 32,258 -0.01(-0.26%)
Aug 21, 2002 3.342 3.359 3.274 3.323 97,655 +0.01(+0.26%)
Aug 20, 2002 3.325 3.350 3.299 3.314 16,715 +0.13(+3.96%)
Aug 16, 2002 3.238 3.238 3.151 3.188 74,488 -0.05(-1.53%)
Aug 15, 2002 3.256 3.256 3.195 3.238 49,267 -0.02(-0.47%)
Aug 14, 2002 3.239 3.301 3.236 3.253 48,974 +0.04(+1.22%)
Aug 13, 2002 3.342 3.342 3.214 3.214 57,479 -0.10(-2.89%)
Aug 12, 2002 3.256 3.309 3.231 3.309 7,918 -0.01(-0.36%)
Aug 07, 2002 3.342 3.393 3.291 3.321 41,936 +0.00(+0.00%)
Aug 06, 2002 3.248 3.325 3.248 3.321 24,340 +0.06(+1.78%)
Aug 05, 2002 3.308 3.323 3.239 3.263 11,730 -0.02(-0.57%)
Aug 02, 2002 3.401 3.407 3.282 3.282 69,502 -0.13(-3.70%)
Aug 01, 2002 3.436 3.441 3.359 3.408 52,786 +0.00(+0.00%)
Jul 31, 2002 3.436 3.453 3.357 3.408 65,397 +0.00(+0.05%)
Jul 30, 2002 3.410 3.429 3.355 3.407 37,537 -0.00(-0.05%)
Jul 29, 2002 3.256 3.408 3.256 3.408 117,010 +0.19(+5.77%)
Jul 26, 2002 3.222 3.297 3.052 3.222 47,508 +0.04(+1.34%)
Jul 25, 2002 3.086 3.190 3.045 3.180 42,522 +0.09(+3.04%)
Jul 24, 2002 3.086 3.086 3.035 3.086 76,247 -0.04(-1.36%)
Jul 23, 2002 3.274 3.275 3.096 3.129 35,777 -0.16(-4.97%)
Jul 22, 2002 3.367 3.378 3.197 3.292 70,675 -0.12(-3.40%)
Jul 19, 2002 3.546 3.546 3.393 3.408 62,757 -0.20(-5.44%)
Jul 17, 2002 3.703 3.724 3.538 3.604 39,883 -0.23(-6.04%)
Jul 12, 2002 3.749 3.930 3.710 3.836 88,857 +0.09(+2.32%)
Jul 11, 2002 3.785 3.785 3.512 3.749 96,189 -0.06(-1.61%)
Jul 10, 2002 3.921 3.923 3.751 3.811 68,036 -0.13(-3.25%)
Jul 09, 2002 3.981 3.981 3.938 3.938 40,763 -0.04(-1.07%)
Jul 08, 2002 4.109 4.109 3.981 3.981 44,282 -0.13(-3.11%)
Jul 05, 2002 4.007 4.109 3.973 4.109 43,109 +0.10(+2.47%)
Jul 04, 2002 3.990 4.010 3.956 4.010 39,296 +0.00(+0.00%)
Jul 03, 2002 3.990 4.010 3.956 4.010 39,296 +0.00(+0.00%)
Jul 02, 2002 4.075 4.092 3.947 4.010 21,114 -0.08(-2.00%)
Jul 01, 2002 4.160 4.162 4.075 4.092 221,411 -0.20(-4.57%)
Jun 28, 2002 3.753 4.288 3.744 4.288 296,486 +0.51(+13.44%)
Jun 27, 2002 3.833 3.833 3.717 3.780 104,987 -0.05(-1.34%)
Jun 26, 2002 3.751 3.845 3.751 3.831 68,329 +0.04(+0.99%)
Jun 25, 2002 3.717 3.802 3.715 3.794 51,027 +0.05(+1.37%)
Jun 21, 2002 3.748 3.749 3.649 3.742 80,353 +0.05(+1.39%)
Jun 20, 2002 3.615 3.732 3.572 3.691 30,792 +0.07(+1.88%)
Jun 19, 2002 3.628 3.748 3.597 3.623 68,916 -0.01(-0.14%)
Jun 18, 2002 3.611 3.725 3.596 3.628 90,030 +0.01(+0.38%)
Jun 17, 2002 3.615 3.615 3.589 3.615 31,965 +0.00(+0.00%)
Jun 14, 2002 3.478 3.623 3.453 3.615 73,901 +0.06(+1.68%)
Jun 12, 2002 3.563 3.563 3.497 3.555 27,859 +0.01(+0.24%)
Jun 11, 2002 3.504 3.615 3.500 3.546 36,071 +0.02(+0.48%)
Jun 10, 2002 3.504 3.563 3.504 3.529 21,408 +0.04(+1.22%)
Jun 07, 2002 3.487 3.487 3.444 3.487 21,994 +0.01(+0.39%)
Jun 06, 2002 3.470 3.473 3.427 3.473 169,504 -0.04(-1.12%)
Jun 05, 2002 3.478 3.512 3.412 3.512 52,493 -0.15(-4.19%)
May 31, 2002 3.560 3.751 3.529 3.666 184,754 -0.07(-1.83%)
May 28, 2002 3.846 3.879 3.582 3.734 85,925 -0.10(-2.62%)
May 27, 2002 3.947 3.938 3.777 3.834 36,071 +0.00(+0.00%)
May 24, 2002 3.947 3.938 3.777 3.834 36,071 -0.10(-2.64%)
May 23, 2002 4.024 4.024 3.855 3.938 32,551 -0.06(-1.49%)
May 22, 2002 4.032 4.066 3.853 3.998 60,998 -0.06(-1.47%)
May 21, 2002 4.152 4.152 4.058 4.058 26,100 -0.11(-2.66%)
May 20, 2002 4.237 4.245 4.160 4.169 18,475 -0.07(-1.61%)
May 17, 2002 4.211 4.245 4.194 4.237 18,182 +0.02(+0.40%)
May 16, 2002 4.177 4.220 4.162 4.220 47,508 -0.05(-1.28%)
May 15, 2002 4.203 4.297 4.203 4.274 53,959 +0.08(+1.91%)
May 14, 2002 4.237 4.237 4.169 4.194 33,724 +0.02(+0.45%)
May 13, 2002 3.981 4.175 3.973 4.175 150,442 +0.20(+5.11%)
May 10, 2002 4.020 4.039 3.947 3.973 107,040 -0.01(-0.34%)
May 09, 2002 4.092 4.109 3.981 3.986 25,220 -0.11(-2.58%)
May 08, 2002 4.099 4.109 4.034 4.092 27,566 +0.00(+0.04%)
May 07, 2002 4.099 4.116 4.087 4.090 31,965 -0.01(-0.29%)
May 06, 2002 4.157 4.157 4.095 4.102 35,191 -0.04(-0.99%)
May 03, 2002 4.177 4.199 4.100 4.143 27,273 -0.01(-0.21%)
May 02, 2002 4.015 4.152 4.007 4.152 92,963 +0.18(+4.46%)
May 01, 2002 3.887 3.990 3.845 3.974 100,295 +0.09(+2.24%)
Apr 30, 2002 3.852 3.887 3.852 3.887 84,459 +0.04(+1.11%)
Apr 29, 2002 3.819 3.845 3.811 3.845 325,225 +0.02(+0.45%)
Apr 26, 2002 3.817 3.853 3.812 3.828 73,901 +0.02(+0.45%)
Apr 25, 2002 3.794 3.819 3.785 3.811 49,854 +0.03(+0.77%)
Apr 24, 2002 3.698 3.792 3.698 3.782 155,134 +0.08(+2.26%)
Apr 23, 2002 3.700 3.700 3.664 3.698 82,699 +0.02(+0.42%)
Apr 22, 2002 3.751 3.777 3.640 3.683 61,877 -0.07(-1.82%)
Apr 19, 2002 3.802 3.836 3.751 3.751 54,253 -0.04(-1.08%)
Apr 18, 2002 3.807 3.811 3.785 3.792 14,663 -0.02(-0.40%)
Apr 17, 2002 3.879 3.879 3.807 3.807 41,936 -0.08(-2.06%)
Apr 16, 2002 3.867 3.904 3.858 3.887 37,537 +0.05(+1.42%)
Apr 15, 2002 3.823 3.833 3.794 3.833 15,836 +0.01(+0.36%)
Apr 12, 2002 3.794 3.819 3.775 3.819 24,633 +0.04(+1.13%)
Apr 11, 2002 3.768 3.785 3.751 3.777 39,003 +0.03(+0.68%)
Apr 10, 2002 3.717 3.794 3.717 3.751 42,816 +0.01(+0.14%)
Apr 09, 2002 3.719 3.748 3.717 3.746 75,954 +0.03(+0.69%)
Apr 08, 2002 3.717 3.742 3.708 3.720 23,167 -0.01(-0.37%)
Apr 05, 2002 3.742 3.748 3.717 3.734 17,302 +0.01(+0.23%)
Apr 04, 2002 3.717 3.746 3.712 3.725 75,074 +0.00(+0.00%)
Apr 03, 2002 3.725 3.742 3.703 3.725 42,522 +0.00(+0.00%)
Apr 02, 2002 3.751 3.754 3.725 3.725 40,469 -0.01(-0.32%)
Apr 01, 2002 3.717 3.758 3.684 3.737 21,114 -0.01(-0.14%)
Mar 29, 2002 3.707 3.780 3.707 3.742 121,409 +0.00(+0.00%)
Mar 28, 2002 3.707 3.780 3.707 3.742 121,409 +0.04(+1.11%)
Mar 27, 2002 3.649 3.701 3.642 3.701 68,036 +0.05(+1.45%)
Mar 26, 2002 3.615 3.649 3.586 3.649 37,830 +0.00(+0.00%)
Mar 25, 2002 3.717 3.717 3.632 3.649 6,744 -0.03(-0.93%)
Mar 22, 2002 3.717 3.741 3.683 3.683 78,300 -0.06(-1.73%)
Mar 21, 2002 3.683 3.748 3.657 3.748 58,358 +0.08(+2.28%)
Mar 20, 2002 3.640 3.686 3.633 3.664 51,613 +0.03(+0.94%)
Mar 19, 2002 3.597 3.630 3.580 3.630 105,573 -0.03(-0.93%)
Mar 18, 2002 3.691 3.691 3.649 3.664 234,608 +0.02(+0.42%)
Mar 15, 2002 3.615 3.700 3.615 3.649 164,519 +0.04(+1.18%)
Mar 14, 2002 3.350 3.606 3.343 3.606 421,121 +0.33(+10.10%)
Mar 13, 2002 3.274 3.291 3.272 3.275 28,153 -0.02(-0.72%)
Mar 12, 2002 3.282 3.325 3.282 3.299 16,129 -0.02(-0.62%)
Mar 11, 2002 3.325 3.325 3.308 3.320 15,542 +0.01(+0.36%)
Mar 08, 2002 3.308 3.325 3.253 3.308 37,537 +0.03(+1.04%)
Mar 07, 2002 3.308 3.325 3.274 3.274 8,797 +0.01(+0.26%)
Mar 06, 2002 3.248 3.265 3.195 3.265 59,238 -0.02(-0.52%)
Mar 05, 2002 3.222 3.282 3.205 3.282 69,795 +0.06(+1.96%)
Mar 04, 2002 3.154 3.226 3.147 3.219 58,652 +0.06(+2.05%)
Mar 01, 2002 3.120 3.154 3.120 3.154 107,333 +0.02(+0.54%)
Feb 28, 2002 3.120 3.154 3.120 3.137 18,475 -0.00(-0.11%)
Feb 27, 2002 3.146 3.152 3.120 3.141 18,182 +0.02(+0.55%)
Feb 26, 2002 3.123 3.141 3.123 3.123 7,331 -0.02(-0.54%)
Feb 25, 2002 3.154 3.154 3.112 3.141 107,040 +0.00(+0.11%)
Feb 22, 2002 3.129 3.137 3.108 3.137 24,047 +0.03(+1.10%)
Feb 21, 2002 3.137 3.146 3.077 3.103 34,018 -0.03(-1.09%)
Feb 20, 2002 3.120 3.137 3.096 3.137 13,489 +0.02(+0.77%)
Feb 19, 2002 3.112 3.137 3.086 3.113 14,663 -0.02(-0.49%)
Feb 18, 2002 3.130 3.147 3.120 3.129 1,100,019 +0.00(+0.00%)
Feb 15, 2002 3.130 3.147 3.120 3.129 13,783 -0.00(-0.05%)
Feb 14, 2002 3.154 3.163 3.127 3.130 117,304 -0.02(-0.70%)
Feb 13, 2002 3.103 3.154 3.103 3.152 29,707,280 +0.06(+1.87%)
Feb 12, 2002 3.077 3.112 3.052 3.095 6,744 +0.04(+1.40%)
Feb 11, 2002 3.112 3.112 2.958 3.052 53,080 -0.06(-1.92%)
Feb 08, 2002 3.035 3.112 3.018 3.112 21,408 +0.05(+1.67%)
Feb 07, 2002 3.045 3.112 3.045 3.060 17,302 +0.03(+1.07%)
Feb 06, 2002 2.984 3.038 2.975 3.028 94,136 +0.05(+1.54%)
Feb 05, 2002 2.967 3.026 2.933 2.982 55,719 +0.03(+1.10%)
Feb 04, 2002 2.958 2.985 2.950 2.950 20,821 -0.03(-0.86%)
Feb 01, 2002 3.001 3.069 2.975 2.975 61,877 -0.04(-1.41%)
Jan 31, 2002 3.077 3.103 3.004 3.018 75,954 -0.09(-3.01%)
Jan 30, 2002 3.154 3.154 3.095 3.112 23,754 -0.03(-0.82%)
Jan 29, 2002 3.180 3.216 3.129 3.137 111,732 -0.04(-1.34%)
Jan 28, 2002 3.180 3.180 3.180 3.180 2,346 +0.00(+0.00%)
Jan 25, 2002 3.171 3.197 3.171 3.180 14,663 +0.03(+0.81%)
Jan 24, 2002 3.154 3.197 3.149 3.154 48,387 +0.00(+0.00%)
Jan 23, 2002 3.112 3.154 3.086 3.154 19,648 +0.03(+0.82%)
Jan 22, 2002 3.152 3.154 3.112 3.129 110,852 -0.01(-0.27%)
Jan 21, 2002 3.239 3.239 3.129 3.137 79,473 +0.00(+0.00%)
Jan 18, 2002 3.239 3.239 3.129 3.137 79,473 -0.10(-3.16%)
Jan 17, 2002 3.060 3.248 3.060 3.239 210,854 +0.25(+8.51%)
Jan 16, 2002 2.931 2.985 2.856 2.985 27,859 +0.07(+2.46%)
Jan 15, 2002 2.992 3.004 2.898 2.914 19,648 -0.07(-2.34%)
Jan 14, 2002 3.001 3.018 2.984 2.984 5,278 -0.03(-1.07%)
Jan 11, 2002 3.069 3.084 2.941 3.016 546,050 -0.09(-2.80%)
Jan 10, 2002 3.132 3.152 3.095 3.103 23,167 -0.04(-1.25%)
Jan 09, 2002 3.154 3.154 3.129 3.142 20,234 -0.13(-4.01%)
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.