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: 4:10 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 (%)
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%)
Nov 03, 2008 10.60 10.90 9.929 10.23 184,166 -0.29(-2.76%)
Oct 31, 2008 9.819 10.79 9.701 10.52 352,514 +0.64(+6.44%)
Oct 30, 2008 9.729 10.16 9.729 9.881 189,579 +0.23(+2.36%)
Oct 29, 2008 9.245 10.04 9.100 9.653 269,023 +0.57(+6.24%)
Oct 28, 2008 8.657 9.120 7.980 9.086 230,830 +0.75(+8.96%)
Oct 27, 2008 9.003 9.155 8.332 8.339 388,764 -0.78(-8.57%)
Oct 24, 2008 9.072 9.515 8.996 9.120 237,519 -0.59(-6.12%)
Oct 23, 2008 9.916 9.950 9.273 9.715 382,611 -0.12(-1.26%)
Oct 22, 2008 9.957 10.48 9.687 9.840 291,444 -0.32(-3.13%)
Oct 21, 2008 10.72 11.04 10.12 10.16 310,421 -0.73(-6.67%)
Oct 20, 2008 10.95 11.13 10.63 10.88 264,456 +0.04(+0.38%)
Oct 17, 2008 10.49 11.76 10.32 10.84 0 +0.01(+0.06%)
Oct 16, 2008 10.44 11.00 9.984 10.84 423,107 +0.48(+4.61%)
Oct 15, 2008 11.40 11.40 10.36 10.36 314,189 -1.47(-12.45%)
Oct 14, 2008 12.65 12.67 11.36 11.83 297,943 -0.50(-4.04%)
Oct 13, 2008 12.19 12.67 11.66 12.33 383,104 +0.76(+6.58%)
Oct 10, 2008 10.10 11.93 10.10 11.57 0 +0.64(+5.89%)
Oct 09, 2008 11.80 11.96 10.81 10.93 409,128 -0.72(-6.18%)
Oct 08, 2008 11.79 12.21 11.33 11.64 479,568 -0.56(-4.59%)
Oct 07, 2008 13.33 13.48 12.20 12.20 169,211 -0.95(-7.25%)
Oct 06, 2008 13.10 13.39 12.09 13.16 369,590 -0.36(-2.66%)
Oct 03, 2008 13.98 14.10 13.39 13.52 0 -0.37(-2.64%)
Oct 02, 2008 14.81 14.81 13.65 13.88 337,314 -1.11(-7.42%)
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.