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 (%)
Sep 30, 2004 11.81 11.87 11.52 11.76 79,346 -0.08(-0.70%)
Sep 29, 2004 11.67 11.85 11.51 11.85 70,385 +0.16(+1.36%)
Sep 28, 2004 11.48 11.69 11.33 11.69 71,397 +0.21(+1.81%)
Sep 27, 2004 11.94 11.94 11.40 11.48 107,529 -0.53(-4.38%)
Sep 24, 2004 11.83 12.10 11.76 12.00 31,362 +0.18(+1.52%)
Sep 23, 2004 11.85 11.90 11.65 11.82 58,245 +0.01(+0.06%)
Sep 22, 2004 11.78 11.82 11.59 11.82 86,283 +0.08(+0.65%)
Sep 21, 2004 11.60 11.80 11.49 11.74 83,393 +0.18(+1.56%)
Sep 20, 2004 11.59 11.65 11.47 11.56 101,603 -0.02(-0.18%)
Sep 17, 2004 11.83 11.83 11.49 11.58 113,021 -0.18(-1.53%)
Sep 16, 2004 12.00 12.03 11.49 11.76 163,173 -0.24(-1.96%)
Sep 15, 2004 11.94 12.20 11.78 12.00 78,768 +0.10(+0.81%)
Sep 14, 2004 11.83 11.90 11.76 11.90 26,737 +0.04(+0.35%)
Sep 13, 2004 11.52 12.07 11.52 11.86 54,342 +0.10(+0.88%)
Sep 10, 2004 11.77 12.01 11.63 11.76 55,643 -0.01(-0.12%)
Sep 09, 2004 11.31 12.00 11.00 11.77 126,607 +0.28(+2.47%)
Sep 08, 2004 10.79 11.76 10.79 11.49 224,886 +1.11(+10.74%)
Sep 07, 2004 10.00 10.37 10.00 10.37 51,596 +0.19(+1.90%)
Sep 03, 2004 10.15 10.27 10.06 10.18 33,241 +0.10(+0.96%)
Sep 02, 2004 10.04 10.16 10.01 10.08 45,960 +0.03(+0.27%)
Sep 01, 2004 9.894 10.11 9.894 10.05 63,014 +0.12(+1.25%)
Aug 31, 2004 9.970 10.11 9.860 9.929 31,507 -0.01(-0.07%)
Aug 30, 2004 9.721 9.998 9.700 9.936 51,885 +0.21(+2.21%)
Aug 27, 2004 9.707 9.770 9.666 9.721 49,428 +0.06(+0.57%)
Aug 26, 2004 9.590 9.880 9.590 9.666 33,241 +0.07(+0.72%)
Aug 25, 2004 9.756 9.770 9.444 9.597 68,940 -0.14(-1.42%)
Aug 24, 2004 9.887 9.991 9.659 9.735 53,475 -0.12(-1.19%)
Aug 23, 2004 9.839 10.03 9.811 9.853 19,511 +0.04(+0.42%)
Aug 20, 2004 9.860 9.922 9.659 9.811 65,616 -0.01(-0.14%)
Aug 19, 2004 9.963 10.03 9.777 9.825 42,346 -0.20(-2.00%)
Aug 18, 2004 9.873 10.03 9.756 10.03 49,428 +0.12(+1.19%)
Aug 17, 2004 9.694 10.10 9.694 9.908 29,483 +0.26(+2.65%)
Aug 16, 2004 9.597 9.735 9.507 9.652 90,330 +0.12(+1.31%)
Aug 13, 2004 9.085 9.756 9.085 9.528 156,091 +0.48(+5.28%)
Aug 12, 2004 9.341 9.382 8.988 9.050 117,357 -0.31(-3.33%)
Aug 11, 2004 9.438 9.438 9.271 9.361 27,171 -0.11(-1.17%)
Aug 10, 2004 9.306 9.631 9.271 9.472 29,194 +0.17(+1.78%)
Aug 09, 2004 9.375 9.534 9.237 9.306 38,011 -0.10(-1.10%)
Aug 06, 2004 9.465 9.541 9.223 9.410 116,923 -0.06(-0.58%)
Aug 05, 2004 9.790 9.832 9.382 9.465 68,217 -0.36(-3.66%)
Aug 04, 2004 9.998 9.998 9.652 9.825 71,686 -0.21(-2.07%)
Aug 03, 2004 10.14 10.21 9.873 10.03 57,667 -0.14(-1.36%)
Aug 02, 2004 10.42 10.42 10.05 10.17 118,513 -0.21(-2.07%)
Jul 30, 2004 10.24 10.66 10.21 10.39 88,740 +0.12(+1.21%)
Jul 29, 2004 10.16 10.32 10.04 10.26 55,354 +0.12(+1.23%)
Jul 28, 2004 10.32 10.32 9.749 10.14 114,611 -0.23(-2.20%)
Jul 27, 2004 9.943 10.38 9.943 10.36 30,495 +0.42(+4.24%)
Jul 26, 2004 10.26 10.27 9.873 9.943 60,124 -0.33(-3.17%)
Jul 23, 2004 10.38 10.38 10.21 10.27 30,640 -0.08(-0.74%)
Jul 22, 2004 10.38 10.40 10.12 10.34 70,096 -0.01(-0.07%)
Jul 21, 2004 10.41 10.53 10.31 10.35 106,084 -0.02(-0.20%)
Jul 20, 2004 10.55 10.64 10.31 10.37 63,159 -0.15(-1.38%)
Jul 19, 2004 10.69 10.69 10.31 10.52 89,174 -0.10(-0.98%)
Jul 16, 2004 10.78 10.90 10.50 10.62 70,241 -0.14(-1.29%)
Jul 15, 2004 10.93 11.11 10.69 10.76 76,744 -0.23(-2.08%)
Jul 14, 2004 10.97 11.14 10.79 10.99 31,796 -0.06(-0.56%)
Jul 13, 2004 11.05 11.26 11.03 11.05 46,682 -0.01(-0.12%)
Jul 12, 2004 11.28 11.31 10.90 11.06 120,681 -0.14(-1.24%)
Jul 09, 2004 11.20 11.34 11.16 11.20 112,732 +0.01(+0.06%)
Jul 08, 2004 11.32 11.36 11.11 11.20 54,920 -0.16(-1.40%)
Jul 07, 2004 11.59 11.67 11.28 11.35 51,596 -0.24(-2.09%)
Jul 06, 2004 11.69 11.76 11.59 11.60 48,706 -0.16(-1.35%)
Jul 02, 2004 11.73 11.76 11.65 11.76 35,409 +0.03(+0.24%)
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.