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

Movado Group Inc (NY: MOV )

25.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 27, 2009 3.867 4.010 3.826 3.894 0 -0.01(-0.35%)
Feb 26, 2009 3.908 4.126 3.867 3.908 146,438 +0.02(+0.53%)
Feb 25, 2009 4.078 4.146 3.744 3.887 347,267 -0.25(-5.94%)
Feb 24, 2009 4.071 4.174 3.969 4.133 313,042 +0.17(+4.30%)
Feb 23, 2009 4.290 4.337 3.949 3.962 351,289 -0.38(-8.79%)
Feb 20, 2009 4.385 4.419 4.256 4.344 0 -0.12(-2.75%)
Feb 19, 2009 4.685 4.746 4.412 4.467 164,772 -0.17(-3.68%)
Feb 18, 2009 4.883 4.910 4.562 4.638 205,082 -0.18(-3.68%)
Feb 17, 2009 4.835 4.910 4.644 4.815 203,115 -0.16(-3.16%)
Feb 13, 2009 4.985 5.309 4.903 4.972 148,014 +0.01(+0.14%)
Feb 12, 2009 4.944 4.999 4.733 4.965 229,133 -0.04(-0.82%)
Feb 11, 2009 5.204 5.244 4.924 5.006 239,536 -0.03(-0.54%)
Feb 10, 2009 5.497 5.606 4.965 5.033 398,432 -0.49(-8.89%)
Feb 09, 2009 5.797 5.899 5.408 5.524 294,009 -0.28(-4.82%)
Feb 06, 2009 5.381 5.858 5.374 5.804 217,542 +0.44(+8.13%)
Feb 05, 2009 5.142 5.524 5.067 5.367 388,191 +0.19(+3.69%)
Feb 04, 2009 5.265 5.395 5.149 5.176 314,042 -0.08(-1.43%)
Feb 03, 2009 5.251 5.279 5.176 5.251 379,388 +0.03(+0.52%)
Feb 02, 2009 5.149 5.340 5.149 5.224 441,021 -0.01(-0.26%)
Jan 30, 2009 5.210 5.360 5.074 5.238 0 +0.09(+1.72%)
Jan 29, 2009 5.463 5.517 5.149 5.149 355,918 -0.47(-8.37%)
Jan 28, 2009 5.354 5.654 5.279 5.620 267,173 +0.35(+6.60%)
Jan 27, 2009 5.299 5.429 5.163 5.272 324,895 -0.05(-1.02%)
Jan 26, 2009 5.354 5.585 5.210 5.326 237,526 -0.08(-1.51%)
Jan 23, 2009 5.081 5.551 5.013 5.408 431,815 +0.14(+2.72%)
Jan 22, 2009 5.429 5.429 5.088 5.265 307,998 -0.31(-5.51%)
Jan 21, 2009 5.251 5.613 5.190 5.572 406,089 +0.34(+6.52%)
Jan 20, 2009 5.695 5.695 5.224 5.231 320,672 -0.57(-9.76%)
Jan 16, 2009 5.736 5.899 5.579 5.797 0 +0.12(+2.16%)
Jan 15, 2009 5.708 5.708 5.224 5.674 424,890 -0.03(-0.60%)
Jan 14, 2009 6.117 6.117 5.660 5.708 305,618 -0.50(-8.12%)
Jan 13, 2009 5.858 6.397 5.845 6.213 460,152 +0.42(+7.30%)
Jan 12, 2009 6.281 6.288 5.783 5.790 425,935 -0.48(-7.72%)
Jan 09, 2009 6.663 6.840 6.179 6.274 458,033 -0.51(-7.54%)
Jan 08, 2009 7.045 7.045 6.547 6.786 346,795 -0.21(-3.02%)
Jan 07, 2009 7.263 7.331 6.840 6.997 577,174 -0.42(-5.70%)
Jan 06, 2009 6.936 7.536 6.895 7.420 470,898 +0.63(+9.35%)
Jan 05, 2009 6.656 6.847 6.547 6.786 445,623 +0.15(+2.26%)
Jan 02, 2009 6.493 6.711 6.363 6.636 0 +0.23(+3.62%)
Jan 01, 2009 6.322 6.554 6.199 6.404 0 +0.00(+0.00%)
Dec 31, 2008 6.322 6.554 6.199 6.404 435,726 +0.09(+1.40%)
Dec 30, 2008 5.879 6.356 5.838 6.315 506,032 +0.52(+8.94%)
Dec 29, 2008 5.906 6.005 5.695 5.797 571,961 -0.14(-2.30%)
Dec 26, 2008 5.449 5.940 5.434 5.933 0 +0.48(+8.89%)
Dec 24, 2008 5.408 5.545 5.395 5.449 165,743 +0.05(+0.88%)
Dec 23, 2008 5.197 5.449 5.197 5.401 372,260 +0.19(+3.66%)
Dec 22, 2008 5.333 5.354 4.958 5.210 423,154 -0.13(-2.43%)
Dec 19, 2008 4.931 5.524 4.931 5.340 883,197 +0.37(+7.41%)
Dec 18, 2008 5.060 5.190 4.828 4.972 790,832 -0.14(-2.80%)
Dec 17, 2008 4.474 5.169 4.317 5.115 819,347 +0.57(+12.44%)
Dec 16, 2008 4.638 4.658 4.051 4.549 2,022,955 +0.02(+0.45%)
Dec 15, 2008 5.238 5.333 4.344 4.528 1,824,431 -0.59(-11.47%)
Dec 12, 2008 4.597 5.169 4.092 5.115 0 +0.46(+9.81%)
Dec 11, 2008 5.442 5.442 4.447 4.658 1,437,864 -0.83(-15.05%)
Dec 10, 2008 6.349 6.493 5.033 5.483 1,241,174 -0.85(-13.46%)
Dec 09, 2008 6.643 6.963 6.152 6.336 1,248,068 -0.43(-6.35%)
Dec 08, 2008 6.949 6.963 6.554 6.765 747,333 -0.03(-0.50%)
Dec 05, 2008 7.509 7.509 6.554 6.799 0 -0.98(-12.62%)
Dec 04, 2008 7.645 8.170 7.127 7.781 632,721 -1.47(-15.86%)
Dec 03, 2008 8.954 9.398 8.177 9.248 583,026 +0.83(+9.89%)
Dec 02, 2008 8.088 8.668 8.088 8.416 304,855 +0.43(+5.38%)
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.