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 +0.16 (+0.59%)
Official Closing 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 (%)
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%)
Sep 01, 2009 8.863 9.202 8.331 8.414 183,641 -0.48(-5.37%)
Aug 31, 2009 9.043 9.078 8.780 8.891 127,681 -0.29(-3.17%)
Aug 28, 2009 9.361 9.444 9.092 9.182 143,183 -0.06(-0.67%)
Aug 27, 2009 9.085 9.320 8.725 9.244 153,829 +0.24(+2.61%)
Aug 26, 2009 8.746 9.126 8.697 9.009 138,416 +0.18(+2.04%)
Aug 25, 2009 8.773 8.973 8.718 8.829 141,071 +0.15(+1.75%)
Aug 24, 2009 8.919 9.188 8.580 8.676 140,759 -0.19(-2.18%)
Aug 21, 2009 8.324 9.050 8.324 8.870 231,270 +0.57(+6.92%)
Aug 20, 2009 8.130 8.365 8.061 8.296 105,494 +0.17(+2.13%)
Aug 19, 2009 7.943 8.331 7.943 8.123 116,071 -0.07(-0.84%)
Aug 18, 2009 8.151 8.676 8.068 8.192 288,066 +0.01(+0.08%)
Aug 17, 2009 8.476 8.503 8.005 8.185 195,485 -0.51(-5.89%)
Aug 14, 2009 9.022 9.223 8.552 8.697 183,664 -0.36(-3.97%)
Aug 13, 2009 8.912 9.237 8.759 9.057 119,145 +0.17(+1.95%)
Aug 12, 2009 8.663 9.015 8.614 8.884 274,223 +0.22(+2.56%)
Aug 11, 2009 9.071 9.119 8.649 8.663 153,501 -0.44(-4.79%)
Aug 10, 2009 9.105 9.195 8.815 9.099 154,804 -0.06(-0.60%)
Aug 07, 2009 9.133 9.355 8.995 9.154 136,566 +0.21(+2.32%)
Aug 06, 2009 9.195 9.424 8.905 8.946 186,750 -0.32(-3.44%)
Aug 05, 2009 9.645 9.659 9.143 9.265 132,715 -0.23(-2.41%)
Aug 04, 2009 9.534 9.714 9.424 9.493 127,510 -0.31(-3.19%)
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.