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 (%)
Jan 30, 2009 5.283 5.435 5.145 5.310 0 +0.09(+1.72%)
Jan 29, 2009 5.539 5.594 5.221 5.221 351,039 -0.48(-8.37%)
Jan 28, 2009 5.428 5.732 5.352 5.698 263,510 +0.35(+6.60%)
Jan 27, 2009 5.373 5.504 5.234 5.345 320,441 -0.06(-1.02%)
Jan 26, 2009 5.428 5.663 5.283 5.400 234,269 -0.08(-1.51%)
Jan 23, 2009 5.151 5.629 5.082 5.483 425,895 +0.15(+2.72%)
Jan 22, 2009 5.504 5.504 5.158 5.338 303,775 -0.31(-5.51%)
Jan 21, 2009 5.324 5.691 5.262 5.649 400,522 +0.35(+6.52%)
Jan 20, 2009 5.774 5.774 5.297 5.304 316,276 -0.57(-9.76%)
Jan 16, 2009 5.815 5.981 5.656 5.877 0 +0.12(+2.16%)
Jan 15, 2009 5.788 5.788 5.297 5.753 419,065 -0.03(-0.60%)
Jan 14, 2009 6.202 6.202 5.739 5.788 301,428 -0.51(-8.12%)
Jan 13, 2009 5.940 6.486 5.926 6.299 453,843 +0.43(+7.30%)
Jan 12, 2009 6.368 6.375 5.864 5.871 420,096 -0.49(-7.72%)
Jan 09, 2009 6.756 6.935 6.265 6.362 451,753 -0.52(-7.54%)
Jan 08, 2009 7.143 7.143 6.638 6.880 342,040 -0.21(-3.02%)
Jan 07, 2009 7.364 7.433 6.935 7.094 569,261 -0.43(-5.70%)
Jan 06, 2009 7.032 7.641 6.991 7.523 464,442 +0.64(+9.35%)
Jan 05, 2009 6.749 6.942 6.638 6.880 439,514 +0.15(+2.26%)
Jan 02, 2009 6.583 6.804 6.451 6.728 0 +0.24(+3.62%)
Jan 01, 2009 6.410 6.645 6.285 6.493 0 +0.00(+0.00%)
Dec 31, 2008 6.410 6.645 6.285 6.493 429,752 +0.09(+1.40%)
Dec 30, 2008 5.960 6.444 5.919 6.403 499,095 +0.53(+8.94%)
Dec 29, 2008 5.988 6.088 5.774 5.877 564,120 -0.14(-2.30%)
Dec 26, 2008 5.525 6.023 5.510 6.016 0 +0.49(+8.89%)
Dec 24, 2008 5.483 5.622 5.470 5.525 163,471 +0.05(+0.88%)
Dec 23, 2008 5.269 5.525 5.269 5.476 367,156 +0.19(+3.66%)
Dec 22, 2008 5.407 5.428 5.027 5.283 417,353 -0.13(-2.43%)
Dec 19, 2008 4.999 5.601 4.999 5.414 871,089 +0.37(+7.41%)
Dec 18, 2008 5.131 5.262 4.896 5.041 779,990 -0.15(-2.80%)
Dec 17, 2008 4.536 5.241 4.377 5.186 808,114 +0.57(+12.44%)
Dec 16, 2008 4.702 4.723 4.107 4.612 1,995,222 +0.02(+0.45%)
Dec 15, 2008 5.310 5.407 4.405 4.591 1,799,419 -0.59(-11.47%)
Dec 12, 2008 4.660 5.241 4.149 5.186 0 +0.46(+9.81%)
Dec 11, 2008 5.518 5.518 4.508 4.723 1,418,152 -0.84(-15.05%)
Dec 10, 2008 6.438 6.583 5.103 5.559 1,224,159 -0.86(-13.46%)
Dec 09, 2008 6.735 7.060 6.237 6.424 1,230,957 -0.44(-6.35%)
Dec 08, 2008 7.046 7.060 6.645 6.859 737,087 -0.03(-0.50%)
Dec 05, 2008 7.613 7.613 6.645 6.894 0 -1.00(-12.62%)
Dec 04, 2008 7.751 8.284 7.226 7.890 624,046 -1.49(-15.86%)
Dec 03, 2008 9.079 9.528 8.291 9.376 575,033 +0.84(+9.89%)
Dec 02, 2008 8.201 8.789 8.201 8.533 300,676 +0.44(+5.38%)
Dec 01, 2008 9.259 9.259 8.014 8.097 342,558 -1.24(-13.26%)
Nov 28, 2008 9.314 9.611 9.148 9.335 106,762 -0.24(-2.53%)
Nov 26, 2008 8.443 9.611 8.443 9.577 189,868 +1.06(+12.42%)
Nov 25, 2008 8.636 8.878 8.228 8.519 299,254 -0.11(-1.28%)
Nov 24, 2008 7.924 8.892 7.744 8.630 252,052 +0.91(+11.73%)
Nov 21, 2008 7.530 7.827 7.205 7.724 372,837 +0.33(+4.49%)
Nov 20, 2008 7.468 8.228 7.357 7.392 446,632 -0.14(-1.84%)
Nov 19, 2008 8.194 8.470 7.475 7.530 328,401 -0.69(-8.41%)
Nov 18, 2008 8.021 8.343 7.786 8.222 360,106 +0.23(+2.85%)
Nov 17, 2008 7.966 8.498 7.793 7.993 359,941 -0.03(-0.43%)
Nov 14, 2008 8.636 8.719 8.000 8.028 0 -0.56(-6.52%)
Nov 13, 2008 8.083 8.595 7.516 8.588 467,100 +0.55(+6.79%)
Nov 12, 2008 8.339 8.453 8.035 8.042 212,824 -0.37(-4.44%)
Nov 11, 2008 8.865 8.865 8.335 8.415 454,041 -0.51(-5.73%)
Nov 10, 2008 9.411 9.501 8.740 8.927 149,263 -0.26(-2.86%)
Nov 07, 2008 9.349 9.369 8.996 9.190 0 -0.06(-0.60%)
Nov 06, 2008 9.708 9.798 9.133 9.245 253,874 -0.45(-4.64%)
Nov 05, 2008 10.32 10.52 9.584 9.694 191,552 -0.74(-7.09%)
Nov 04, 2008 10.31 10.48 10.12 10.43 207,049 +0.21(+2.03%)
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.