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 (%)
Aug 31, 2011 9.626 9.688 9.272 9.550 164,633 +0.00(+0.00%)
Aug 30, 2011 9.376 9.696 9.015 9.550 147,908 +0.12(+1.33%)
Aug 29, 2011 9.036 9.453 8.925 9.425 175,422 +0.59(+6.68%)
Aug 26, 2011 8.321 8.849 8.176 8.835 163,278 +0.47(+5.64%)
Aug 25, 2011 8.467 8.557 8.266 8.363 169,075 -0.04(-0.50%)
Aug 24, 2011 8.537 8.658 8.217 8.405 150,599 -0.06(-0.74%)
Aug 23, 2011 7.669 8.467 7.669 8.467 161,258 +0.82(+10.71%)
Aug 22, 2011 7.919 8.002 7.586 7.648 91,506 -0.07(-0.90%)
Aug 19, 2011 7.634 7.974 7.593 7.718 254,171 +0.02(+0.27%)
Aug 18, 2011 8.037 8.037 7.641 7.697 250,143 -0.47(-5.70%)
Aug 17, 2011 8.308 8.467 8.092 8.162 138,624 -0.10(-1.18%)
Aug 16, 2011 8.363 8.530 8.134 8.259 308,081 -0.19(-2.22%)
Aug 15, 2011 8.634 8.710 8.349 8.446 188,440 -0.05(-0.57%)
Aug 12, 2011 8.821 8.821 8.405 8.495 121,719 -0.18(-2.08%)
Aug 11, 2011 8.252 8.904 8.245 8.675 263,032 +0.51(+6.29%)
Aug 10, 2011 8.467 8.773 7.988 8.162 311,485 -0.58(-6.59%)
Aug 09, 2011 9.411 8.738 7.808 8.738 311,046 +0.54(+6.60%)
Aug 08, 2011 9.411 9.557 8.196 8.196 465,427 -1.51(-15.58%)
Aug 05, 2011 10.28 10.35 9.439 9.709 309,968 -0.37(-3.72%)
Aug 04, 2011 10.79 10.87 10.08 10.08 113,276 -0.88(-8.04%)
Aug 03, 2011 10.77 10.99 10.46 10.97 93,066 +0.18(+1.67%)
Aug 02, 2011 11.51 11.71 10.78 10.79 140,537 -0.77(-6.67%)
Aug 01, 2011 11.48 11.62 10.98 11.56 227,100 +0.33(+2.90%)
Jul 29, 2011 10.92 11.46 10.85 11.23 141,455 +0.12(+1.12%)
Jul 28, 2011 11.10 11.49 11.00 11.10 175,824 +0.03(+0.25%)
Jul 27, 2011 11.76 11.76 11.00 11.08 164,416 -0.77(-6.50%)
Jul 26, 2011 12.00 12.00 11.78 11.85 103,742 -0.15(-1.27%)
Jul 25, 2011 11.81 12.14 11.78 12.00 77,094 +0.02(+0.17%)
Jul 22, 2011 12.13 12.14 11.97 11.98 58,488 -0.46(-3.68%)
Jul 21, 2011 12.10 12.44 12.07 12.44 79,027 +0.42(+3.52%)
Jul 20, 2011 12.13 12.13 11.86 12.01 87,500 -0.10(-0.80%)
Jul 19, 2011 11.58 12.11 11.58 12.11 77,091 +0.66(+5.76%)
Jul 18, 2011 11.76 11.84 11.42 11.45 315,788 -0.35(-2.94%)
Jul 15, 2011 11.84 12.03 11.65 11.80 164,326 +0.01(+0.12%)
Jul 14, 2011 11.94 12.15 11.72 11.78 167,202 -0.15(-1.28%)
Jul 13, 2011 11.58 12.09 11.58 11.94 281,069 +0.46(+4.05%)
Jul 12, 2011 11.61 11.71 11.46 11.47 89,979 -0.18(-1.55%)
Jul 11, 2011 11.80 11.85 11.55 11.65 128,885 -0.31(-2.55%)
Jul 08, 2011 12.01 12.01 11.85 11.96 210,634 -0.23(-1.88%)
Jul 07, 2011 12.32 12.47 12.15 12.19 97,386 -0.05(-0.40%)
Jul 06, 2011 12.21 12.40 12.11 12.24 131,684 +0.03(+0.28%)
Jul 05, 2011 12.03 12.20 11.87 12.20 83,708 +0.19(+1.56%)
Jul 01, 2011 11.92 12.12 11.85 12.01 125,794 +0.14(+1.17%)
Jun 30, 2011 11.46 11.91 11.46 11.87 139,302 +0.48(+4.20%)
Jun 29, 2011 11.72 11.72 11.32 11.40 84,982 -0.27(-2.32%)
Jun 28, 2011 11.69 11.69 11.42 11.67 207,181 +0.02(+0.18%)
Jun 27, 2011 11.67 11.87 11.58 11.65 122,124 +0.01(+0.06%)
Jun 24, 2011 11.96 11.96 11.54 11.64 329,408 -0.31(-2.56%)
Jun 23, 2011 11.56 11.96 11.55 11.94 136,797 +0.16(+1.35%)
Jun 22, 2011 11.82 11.94 11.76 11.78 72,423 -0.14(-1.16%)
Jun 21, 2011 11.49 11.96 11.48 11.92 156,774 +0.42(+3.68%)
Jun 20, 2011 11.49 11.56 11.42 11.50 163,597 +0.28(+2.54%)
Jun 17, 2011 11.04 11.31 10.85 11.22 267,300 +0.19(+1.70%)
Jun 16, 2011 10.70 11.31 10.70 11.03 237,140 +0.35(+3.32%)
Jun 15, 2011 10.83 10.94 10.60 10.67 123,721 -0.34(-3.09%)
Jun 14, 2011 10.92 11.07 10.83 11.01 145,770 +0.22(+1.99%)
Jun 13, 2011 10.46 10.89 10.46 10.80 106,714 +0.36(+3.46%)
Jun 10, 2011 10.70 10.70 10.40 10.44 89,061 -0.34(-3.16%)
Jun 09, 2011 10.83 10.92 10.51 10.78 81,378 -0.04(-0.38%)
Jun 08, 2011 10.67 10.86 10.59 10.82 154,913 +0.06(+0.58%)
Jun 07, 2011 11.23 11.24 10.74 10.76 179,568 -0.37(-3.36%)
Jun 06, 2011 11.50 11.53 11.08 11.13 129,670 -0.35(-3.08%)
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.