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 (%)
Nov 30, 2009 7.057 7.140 7.037 7.120 203,449 +0.08(+1.08%)
Nov 27, 2009 7.092 7.168 7.044 7.044 115,964 -0.25(-3.42%)
Nov 25, 2009 7.390 7.390 7.272 7.293 98,557 +0.03(+0.48%)
Nov 24, 2009 7.272 7.327 7.106 7.258 102,560 -0.04(-0.57%)
Nov 23, 2009 7.355 7.594 7.230 7.300 186,388 +0.04(+0.57%)
Nov 20, 2009 7.223 7.300 7.106 7.258 172,629 -0.01(-0.10%)
Nov 19, 2009 7.396 7.535 7.230 7.265 134,086 -0.24(-3.23%)
Nov 18, 2009 7.507 7.590 7.341 7.507 145,526 +0.03(+0.46%)
Nov 17, 2009 7.549 7.622 7.473 7.473 62,622 -0.12(-1.64%)
Nov 16, 2009 7.300 7.673 7.300 7.597 133,033 +0.35(+4.77%)
Nov 13, 2009 7.161 7.313 7.071 7.251 108,033 +0.02(+0.29%)
Nov 12, 2009 7.514 7.597 7.168 7.230 221,202 -0.31(-4.13%)
Nov 11, 2009 7.701 7.791 7.355 7.542 110,668 -0.08(-1.00%)
Nov 10, 2009 7.659 7.735 7.611 7.618 110,885 -0.11(-1.43%)
Nov 09, 2009 7.742 7.763 7.611 7.729 132,816 +0.09(+1.18%)
Nov 06, 2009 7.687 7.770 7.583 7.639 136,413 -0.08(-0.99%)
Nov 05, 2009 7.403 7.908 7.396 7.715 292,121 +0.37(+4.99%)
Nov 04, 2009 7.445 7.708 7.203 7.348 346,140 +0.03(+0.47%)
Nov 03, 2009 7.196 7.396 7.147 7.313 373,201 +0.07(+0.96%)
Nov 02, 2009 7.376 7.486 7.009 7.244 428,314 -0.01(-0.10%)
Oct 30, 2009 7.576 7.659 7.044 7.251 231,137 -0.38(-4.99%)
Oct 29, 2009 7.680 7.874 7.473 7.632 288,955 +0.07(+0.91%)
Oct 28, 2009 7.908 8.095 7.438 7.562 267,277 -0.34(-4.29%)
Oct 27, 2009 8.725 8.822 7.867 7.902 501,771 -0.77(-8.93%)
Oct 26, 2009 9.043 9.271 8.656 8.676 171,352 -0.35(-3.91%)
Oct 23, 2009 9.161 9.258 8.995 9.029 172,012 -0.46(-4.88%)
Oct 22, 2009 9.375 9.631 9.355 9.493 152,154 +0.15(+1.55%)
Oct 21, 2009 9.479 9.915 9.285 9.348 126,637 -0.19(-2.03%)
Oct 20, 2009 9.458 9.631 9.458 9.541 82,813 -0.42(-4.17%)
Oct 19, 2009 9.977 10.07 9.569 9.956 153,885 +0.07(+0.70%)
Oct 16, 2009 9.956 10.25 9.569 9.887 140,548 -0.21(-2.12%)
Oct 15, 2009 10.29 10.29 10.05 10.10 169,204 -0.29(-2.80%)
Oct 14, 2009 10.42 10.42 10.02 10.39 192,677 +0.15(+1.42%)
Oct 13, 2009 10.21 10.30 10.03 10.25 135,425 +0.03(+0.27%)
Oct 12, 2009 10.22 10.34 10.15 10.22 152,460 +0.01(+0.07%)
Oct 09, 2009 10.13 10.30 10.07 10.21 138,509 +0.14(+1.37%)
Oct 08, 2009 9.472 10.12 9.472 10.07 504,401 +0.65(+6.90%)
Oct 07, 2009 9.209 9.438 9.209 9.424 179,272 +0.21(+2.33%)
Oct 06, 2009 9.099 9.306 8.981 9.209 95,933 +0.20(+2.23%)
Oct 05, 2009 8.932 9.105 8.849 9.009 84,201 +0.21(+2.36%)
Oct 02, 2009 8.960 9.050 8.787 8.801 104,201 -0.12(-1.40%)
Oct 01, 2009 9.956 9.956 8.898 8.926 319,937 -1.13(-11.22%)
Sep 30, 2009 10.23 10.23 9.638 10.05 218,488 -0.14(-1.36%)
Sep 29, 2009 10.07 10.31 9.894 10.19 188,520 +0.17(+1.66%)
Sep 28, 2009 9.915 10.06 9.839 10.03 335,195 +0.12(+1.19%)
Sep 25, 2009 10.07 10.31 9.832 9.908 196,676 -0.30(-2.92%)
Sep 24, 2009 10.23 10.45 10.09 10.21 308,254 +0.03(+0.34%)
Sep 23, 2009 9.804 10.34 9.687 10.17 239,277 +0.38(+3.89%)
Sep 22, 2009 9.770 9.860 9.687 9.790 147,825 +0.10(+1.07%)
Sep 21, 2009 9.666 9.832 9.604 9.687 154,797 -0.11(-1.13%)
Sep 18, 2009 9.638 9.818 9.472 9.797 235,758 +0.19(+2.02%)
Sep 17, 2009 9.327 9.694 9.237 9.604 158,973 +0.42(+4.60%)
Sep 16, 2009 9.029 9.368 9.009 9.182 144,299 +0.11(+1.22%)
Sep 15, 2009 8.946 9.133 8.946 9.071 121,051 +0.12(+1.31%)
Sep 14, 2009 8.877 9.147 8.822 8.953 191,088 +0.03(+0.31%)
Sep 11, 2009 9.112 9.216 8.891 8.926 125,412 -0.19(-2.12%)
Sep 10, 2009 9.050 9.195 8.995 9.119 100,622 +0.07(+0.76%)
Sep 09, 2009 9.015 9.223 8.891 9.050 163,243 +0.06(+0.62%)
Sep 08, 2009 8.822 9.161 8.787 8.995 225,981 +0.34(+3.92%)
Sep 04, 2009 8.697 9.119 8.469 8.656 397,143 +0.29(+3.47%)
Sep 03, 2009 8.593 9.341 8.012 8.365 501,009 +0.43(+5.41%)
Sep 02, 2009 8.420 8.517 7.908 7.936 274,860 -0.48(-5.67%)
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.