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 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%)
Nov 03, 2003 4.216 4.330 4.216 4.325 60,451 +0.17(+4.03%)
Oct 31, 2003 4.147 4.218 4.147 4.157 30,080 +0.02(+0.38%)
Oct 30, 2003 4.149 4.149 4.118 4.142 19,089 +0.01(+0.25%)
Oct 29, 2003 4.116 4.138 4.054 4.132 70,285 +0.02(+0.42%)
Oct 28, 2003 4.102 4.166 4.102 4.114 58,426 +0.05(+1.19%)
Oct 27, 2003 3.993 4.066 3.986 4.066 28,345 +0.06(+1.47%)
Oct 24, 2003 4.002 4.017 3.978 4.007 100,077 +0.02(+0.56%)
Oct 23, 2003 4.016 4.023 3.985 3.985 46,856 -0.04(-0.95%)
Oct 22, 2003 4.132 4.132 4.000 4.023 57,269 -0.11(-2.68%)
Oct 21, 2003 4.163 4.163 4.109 4.133 52,641 -0.02(-0.58%)
Oct 20, 2003 4.149 4.149 4.149 4.157 59,004 +0.02(+0.38%)
Oct 17, 2003 4.149 4.149 4.137 4.142 16,197 -0.01(-0.17%)
Oct 16, 2003 4.140 4.140 4.140 4.149 50,327 +0.00(+0.00%)
Oct 15, 2003 4.164 4.164 4.140 4.149 72,888 +0.00(+0.00%)
Oct 14, 2003 4.106 4.157 4.093 4.149 67,682 +0.06(+1.44%)
Oct 13, 2003 4.045 4.106 4.071 4.090 22,849 +0.04(+1.11%)
Oct 10, 2003 4.047 4.061 4.031 4.045 61,029 -0.01(-0.34%)
Oct 09, 2003 4.045 4.073 4.045 4.059 42,518 +0.05(+1.16%)
Oct 08, 2003 4.004 4.019 4.000 4.012 25,163 +0.00(+0.00%)
Oct 07, 2003 3.993 4.031 4.002 4.012 26,610 +0.02(+0.48%)
Oct 06, 2003 3.948 4.011 3.948 3.993 67,682 +0.04(+1.14%)
Oct 03, 2003 3.921 3.964 3.921 3.948 64,500 +0.06(+1.47%)
Oct 02, 2003 3.976 3.976 3.891 3.891 40,782 -0.08(-1.92%)
Oct 01, 2003 3.770 3.964 3.770 3.967 47,435 +0.18(+4.79%)
Sep 30, 2003 3.736 3.791 3.725 3.786 62,765 +0.08(+2.19%)
Sep 29, 2003 3.604 3.810 3.604 3.705 235,730 +0.13(+3.78%)
Sep 26, 2003 3.630 3.630 3.483 3.570 81,276 -0.16(-4.18%)
Sep 25, 2003 3.819 3.819 3.725 3.725 31,237 -0.10(-2.71%)
Sep 24, 2003 3.907 3.907 3.829 3.829 244,986 -0.05(-1.34%)
Sep 23, 2003 4.049 4.049 3.888 3.881 56,691 -0.18(-4.35%)
Sep 22, 2003 4.071 4.080 4.019 4.057 35,287 -0.01(-0.34%)
Sep 19, 2003 4.055 4.080 4.055 4.071 27,188 +0.01(+0.17%)
Sep 18, 2003 4.021 4.028 4.021 4.064 29,502 +0.03(+0.86%)
Sep 17, 2003 4.045 4.081 4.036 4.030 26,899 -0.02(-0.60%)
Sep 16, 2003 3.995 4.054 3.981 4.054 26,899 +0.03(+0.86%)
Sep 15, 2003 3.967 4.166 3.967 4.019 75,780 +0.05(+1.35%)
Sep 12, 2003 3.777 3.985 3.770 3.966 63,632 +0.18(+4.75%)
Sep 11, 2003 3.767 3.807 3.767 3.786 34,998 +0.03(+0.92%)
Sep 10, 2003 3.907 3.907 3.751 3.751 75,202 -0.17(-4.32%)
Sep 09, 2003 3.978 3.978 3.912 3.921 48,013 -0.06(-1.39%)
Sep 08, 2003 4.074 4.104 3.976 3.976 57,558 -0.10(-2.34%)
Sep 05, 2003 4.132 4.149 4.071 4.071 26,320 -0.07(-1.63%)
Sep 04, 2003 4.201 4.201 4.130 4.138 43,964 -0.04(-1.07%)
Sep 03, 2003 4.192 4.240 4.178 4.183 43,096 -0.01(-0.21%)
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.