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 (%)
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%)
Jul 01, 2004 11.80 11.87 11.73 11.73 58,678 -0.21(-1.74%)
Jun 30, 2004 12.09 12.43 11.94 11.94 88,885 -0.08(-0.69%)
Jun 29, 2004 11.24 12.07 11.22 12.02 149,298 +0.95(+8.56%)
Jun 28, 2004 11.35 11.38 11.00 11.07 69,373 +5.36(+93.94%)
Jun 25, 2004 5.587 5.708 5.587 5.708 87,584 +0.12(+2.17%)
Jun 24, 2004 5.475 5.613 5.475 5.587 121,982 +0.13(+2.47%)
Jun 23, 2004 5.383 5.528 5.371 5.452 128,919 +0.08(+1.48%)
Jun 22, 2004 5.371 5.400 5.336 5.373 137,880 +0.02(+0.36%)
Jun 21, 2004 5.298 5.388 5.288 5.354 55,210 +0.07(+1.38%)
Jun 18, 2004 5.336 5.388 5.265 5.281 96,256 -0.04(-0.84%)
Jun 17, 2004 5.354 5.366 5.310 5.326 27,171 -0.02(-0.29%)
Jun 16, 2004 5.345 5.362 5.319 5.341 39,022 +0.01(+0.26%)
Jun 15, 2004 5.305 5.385 5.302 5.328 76,600 +0.06(+1.08%)
Jun 14, 2004 5.359 5.359 5.241 5.271 166,786 -0.09(-1.65%)
Jun 10, 2004 5.428 5.444 5.345 5.359 82,959 -0.03(-0.48%)
Jun 09, 2004 5.478 5.501 5.380 5.385 77,178 -0.06(-1.08%)
Jun 08, 2004 5.419 5.466 5.419 5.444 102,037 +0.04(+0.77%)
Jun 07, 2004 5.362 5.423 5.350 5.402 70,530 +0.07(+1.23%)
Jun 04, 2004 5.348 5.405 5.317 5.336 31,218 +0.01(+0.10%)
Jun 03, 2004 5.431 5.440 5.331 5.331 56,944 -0.11(-2.00%)
Jun 02, 2004 5.316 5.570 5.316 5.440 172,278 +0.17(+3.18%)
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.