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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2009 7.053 7.136 7.032 7.115 203,577 +0.08(+1.08%)
Nov 27, 2009 7.088 7.164 7.039 7.039 116,037 -0.25(-3.42%)
Nov 25, 2009 7.385 7.385 7.267 7.288 98,619 +0.03(+0.48%)
Nov 24, 2009 7.267 7.323 7.101 7.253 102,625 -0.04(-0.57%)
Nov 23, 2009 7.350 7.589 7.226 7.295 186,506 +0.04(+0.57%)
Nov 20, 2009 7.219 7.295 7.101 7.253 172,738 -0.01(-0.10%)
Nov 19, 2009 7.392 7.530 7.226 7.260 134,171 -0.24(-3.23%)
Nov 18, 2009 7.502 7.585 7.336 7.502 145,617 +0.03(+0.46%)
Nov 17, 2009 7.544 7.618 7.468 7.468 62,662 -0.12(-1.64%)
Nov 16, 2009 7.295 7.668 7.295 7.592 133,116 +0.35(+4.77%)
Nov 13, 2009 7.157 7.309 7.067 7.247 108,102 +0.02(+0.29%)
Nov 12, 2009 7.509 7.592 7.164 7.226 221,342 -0.31(-4.13%)
Nov 11, 2009 7.696 7.786 7.350 7.537 110,738 -0.08(-1.00%)
Nov 10, 2009 7.655 7.731 7.606 7.613 110,955 -0.11(-1.43%)
Nov 09, 2009 7.738 7.758 7.606 7.724 132,900 +0.09(+1.18%)
Nov 06, 2009 7.682 7.765 7.578 7.634 136,499 -0.08(-0.99%)
Nov 05, 2009 7.399 7.903 7.392 7.710 292,305 +0.37(+4.99%)
Nov 04, 2009 7.440 7.703 7.198 7.343 346,359 +0.03(+0.47%)
Nov 03, 2009 7.191 7.392 7.143 7.309 373,436 +0.07(+0.96%)
Nov 02, 2009 7.371 7.482 7.005 7.240 428,584 -0.01(-0.10%)
Oct 30, 2009 7.572 7.655 7.039 7.247 231,283 -0.38(-4.99%)
Oct 29, 2009 7.675 7.869 7.468 7.627 289,137 +0.07(+0.91%)
Oct 28, 2009 7.903 8.089 7.433 7.558 267,445 -0.34(-4.29%)
Oct 27, 2009 8.719 8.816 7.862 7.897 502,087 -0.77(-8.93%)
Oct 26, 2009 9.037 9.266 8.650 8.671 171,460 -0.35(-3.91%)
Oct 23, 2009 9.155 9.252 8.989 9.024 172,120 -0.46(-4.88%)
Oct 22, 2009 9.369 9.625 9.349 9.487 152,250 +0.15(+1.55%)
Oct 21, 2009 9.473 9.909 9.279 9.342 126,717 -0.19(-2.03%)
Oct 20, 2009 9.452 9.625 9.452 9.535 82,865 -0.41(-4.17%)
Oct 19, 2009 9.971 10.06 9.563 9.950 153,982 +0.07(+0.70%)
Oct 16, 2009 9.950 10.25 9.563 9.881 140,637 -0.21(-2.12%)
Oct 15, 2009 10.28 10.28 10.05 10.10 169,310 -0.29(-2.80%)
Oct 14, 2009 10.41 10.41 10.01 10.39 192,798 +0.15(+1.42%)
Oct 13, 2009 10.21 10.30 10.03 10.24 135,510 +0.03(+0.27%)
Oct 12, 2009 10.21 10.33 10.14 10.21 152,556 +0.01(+0.07%)
Oct 09, 2009 10.12 10.30 10.07 10.21 138,596 +0.14(+1.37%)
Oct 08, 2009 9.466 10.11 9.466 10.07 504,719 +0.65(+6.90%)
Oct 07, 2009 9.203 9.432 9.203 9.418 179,385 +0.21(+2.33%)
Oct 06, 2009 9.093 9.300 8.975 9.203 95,994 +0.20(+2.23%)
Oct 05, 2009 8.927 9.100 8.844 9.003 84,254 +0.21(+2.36%)
Oct 02, 2009 8.954 9.044 8.782 8.795 104,266 -0.12(-1.40%)
Oct 01, 2009 9.950 9.950 8.892 8.920 320,139 -1.13(-11.22%)
Sep 30, 2009 10.22 10.22 9.632 10.05 218,626 -0.14(-1.36%)
Sep 29, 2009 10.06 10.30 9.888 10.19 188,639 +0.17(+1.66%)
Sep 28, 2009 9.909 10.05 9.833 10.02 335,407 +0.12(+1.19%)
Sep 25, 2009 10.06 10.30 9.826 9.902 196,800 -0.30(-2.91%)
Sep 24, 2009 10.23 10.44 10.08 10.20 308,448 +0.03(+0.34%)
Sep 23, 2009 9.798 10.33 9.681 10.16 239,428 +0.38(+3.89%)
Sep 22, 2009 9.764 9.853 9.681 9.784 147,918 +0.10(+1.07%)
Sep 21, 2009 9.660 9.826 9.598 9.681 154,895 -0.11(-1.13%)
Sep 18, 2009 9.632 9.812 9.466 9.791 235,907 +0.19(+2.02%)
Sep 17, 2009 9.321 9.687 9.231 9.598 159,073 +0.42(+4.60%)
Sep 16, 2009 9.024 9.362 9.003 9.176 144,390 +0.11(+1.22%)
Sep 15, 2009 8.941 9.127 8.941 9.065 121,127 +0.12(+1.31%)
Sep 14, 2009 8.872 9.141 8.816 8.948 191,209 +0.03(+0.31%)
Sep 11, 2009 9.107 9.210 8.885 8.920 125,491 -0.19(-2.12%)
Sep 10, 2009 9.044 9.190 8.989 9.114 100,685 +0.07(+0.76%)
Sep 09, 2009 9.010 9.217 8.885 9.044 163,346 +0.06(+0.62%)
Sep 08, 2009 8.816 9.155 8.782 8.989 226,123 +0.34(+3.92%)
Sep 04, 2009 8.692 9.113 8.464 8.650 397,394 +0.29(+3.47%)
Sep 03, 2009 8.588 9.335 8.007 8.360 501,325 +0.43(+5.41%)
Sep 02, 2009 8.415 8.512 7.903 7.931 275,033 -0.48(-5.67%)
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.