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

Movado Group Inc (NY: MOV )

27.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 30, 2004 4.944 5.013 4.928 4.930 74,045 +0.00(+0.07%)
Jan 29, 2004 5.022 5.056 4.909 4.927 76,648 -0.07(-1.38%)
Jan 28, 2004 5.134 5.143 4.979 4.996 52,641 -0.11(-2.20%)
Jan 27, 2004 5.143 5.191 5.100 5.108 64,789 -0.02(-0.37%)
Jan 26, 2004 5.134 5.160 5.110 5.127 39,336 +0.00(+0.03%)
Jan 23, 2004 5.119 5.151 5.098 5.125 183,378 +0.01(+0.17%)
Jan 22, 2004 5.368 5.376 5.100 5.117 92,556 -0.28(-5.13%)
Jan 21, 2004 5.333 5.393 5.259 5.393 136,521 +0.10(+1.96%)
Jan 20, 2004 5.266 5.350 5.238 5.290 134,785 +0.01(+0.13%)
Jan 16, 2004 5.368 5.385 5.281 5.283 135,075 -0.07(-1.29%)
Jan 15, 2004 5.385 5.385 5.324 5.352 110,200 -0.02(-0.35%)
Jan 14, 2004 5.373 5.402 5.368 5.371 66,814 -0.01(-0.22%)
Jan 13, 2004 5.445 5.618 5.343 5.383 131,025 -0.06(-1.14%)
Jan 12, 2004 5.236 5.463 5.212 5.445 157,057 +0.23(+4.34%)
Jan 09, 2004 5.151 5.255 5.143 5.219 81,565 +0.03(+0.53%)
Jan 08, 2004 5.151 5.229 5.103 5.191 92,556 +0.07(+1.45%)
Jan 07, 2004 5.074 5.117 5.024 5.117 311,222 +0.02(+0.48%)
Jan 06, 2004 5.065 5.184 5.065 5.093 108,465 +0.07(+1.41%)
Jan 05, 2004 4.953 5.022 4.953 5.022 129,001 +0.08(+1.57%)
Jan 02, 2004 4.923 4.977 4.923 4.944 57,269 +0.06(+1.31%)
Dec 31, 2003 5.004 5.004 4.859 4.880 35,865 -0.11(-2.15%)
Dec 30, 2003 4.970 4.996 4.961 4.987 80,987 +0.00(+0.07%)
Dec 29, 2003 5.004 5.008 4.968 4.984 113,382 +0.06(+1.16%)
Dec 26, 2003 4.858 4.934 4.858 4.927 33,841 -0.02(-0.35%)
Dec 24, 2003 4.944 4.944 4.894 4.944 70,574 -0.07(-1.35%)
Dec 23, 2003 5.136 5.139 4.996 5.011 80,987 -0.17(-3.33%)
Dec 22, 2003 5.186 5.186 5.134 5.184 20,246 -0.02(-0.37%)
Dec 19, 2003 5.264 5.316 5.169 5.203 80,408 -0.05(-0.99%)
Dec 18, 2003 5.151 5.255 5.138 5.255 43,964 +0.12(+2.36%)
Dec 17, 2003 5.132 5.132 5.089 5.134 43,675 -0.02(-0.30%)
Dec 16, 2003 5.048 5.150 5.048 5.150 50,038 +0.08(+1.67%)
Dec 15, 2003 5.093 5.103 5.065 5.065 30,659 -0.01(-0.17%)
Dec 12, 2003 5.041 5.074 5.041 5.074 17,643 +0.03(+0.69%)
Dec 11, 2003 5.006 5.055 5.006 5.039 84,458 +0.03(+0.66%)
Dec 10, 2003 5.065 5.091 4.999 5.006 54,666 -0.08(-1.50%)
Dec 09, 2003 5.096 5.134 5.048 5.082 80,987 -0.04(-0.78%)
Dec 08, 2003 5.056 5.120 5.010 5.122 76,359 +0.04(+0.71%)
Dec 05, 2003 5.134 5.150 5.103 5.086 32,105 -0.07(-1.28%)
Dec 04, 2003 5.065 5.127 5.032 5.151 73,756 +0.09(+1.71%)
Dec 03, 2003 5.056 5.081 4.999 5.065 91,978 +0.02(+0.45%)
Dec 02, 2003 4.970 5.125 4.970 5.043 268,125 +0.33(+7.05%)
Dec 01, 2003 4.709 4.719 4.705 4.711 26,610 +0.01(+0.22%)
Nov 28, 2003 4.676 4.718 4.676 4.700 23,717 -0.02(-0.40%)
Nov 26, 2003 4.745 4.771 4.719 4.719 30,948 -0.02(-0.37%)
Nov 25, 2003 4.704 4.776 4.692 4.737 66,235 +0.04(+0.92%)
Nov 24, 2003 4.652 4.711 4.652 4.693 31,237 +0.06(+1.27%)
Nov 21, 2003 4.555 4.648 4.555 4.635 24,296 +0.11(+2.33%)
Nov 20, 2003 4.584 4.626 4.519 4.529 31,816 -0.04(-0.98%)
Nov 19, 2003 4.546 4.595 4.501 4.574 64,211 +0.04(+0.99%)
Nov 18, 2003 4.607 4.636 4.529 4.529 47,146 -0.09(-1.87%)
Nov 17, 2003 4.559 4.629 4.538 4.616 59,004 -0.00(-0.07%)
Nov 14, 2003 4.665 4.665 4.607 4.619 52,930 -0.05(-1.04%)
Nov 13, 2003 4.702 4.702 4.650 4.667 41,072 -0.00(-0.04%)
Nov 12, 2003 4.702 4.702 4.648 4.669 60,161 +0.06(+1.27%)
Nov 11, 2003 4.643 4.659 4.624 4.610 24,296 -0.04(-0.86%)
Nov 10, 2003 4.650 4.659 4.635 4.650 52,930 +0.01(+0.26%)
Nov 07, 2003 4.674 4.674 4.638 4.638 52,352 +0.01(+0.19%)
Nov 06, 2003 4.546 4.728 4.624 4.629 124,662 +0.08(+1.82%)
Nov 05, 2003 4.325 4.574 4.462 4.546 84,458 +0.05(+1.04%)
Nov 04, 2003 4.325 4.541 4.384 4.500 89,664 +0.17(+4.04%)
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.