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 (%)
Jun 30, 2020 8.842 9.066 8.750 9.008 150,494 +0.09(+1.03%)
Jun 29, 2020 8.551 9.199 8.443 8.916 311,299 +0.52(+6.24%)
Jun 26, 2020 8.775 8.929 8.243 8.393 480,032 -0.55(-6.13%)
Jun 25, 2020 9.290 9.290 8.717 8.941 227,647 -0.42(-4.53%)
Jun 24, 2020 9.839 9.864 9.265 9.365 240,521 -0.66(-6.55%)
Jun 23, 2020 10.06 10.15 9.831 10.02 300,379 +0.06(+0.58%)
Jun 22, 2020 9.606 10.05 9.390 9.964 321,654 +0.25(+2.57%)
Jun 19, 2020 9.822 10.11 9.581 9.714 579,793 -0.01(-0.09%)
Jun 18, 2020 9.764 10.13 9.598 9.723 252,938 -0.16(-1.60%)
Jun 17, 2020 10.17 10.30 9.822 9.880 300,521 -0.44(-4.27%)
Jun 16, 2020 11.14 11.14 10.20 10.32 251,633 -0.22(-2.13%)
Jun 15, 2020 10.25 10.65 9.855 10.55 357,369 -0.10(-0.94%)
Jun 12, 2020 10.35 10.73 9.922 10.64 567,399 +0.60(+5.96%)
Jun 11, 2020 10.25 10.65 9.947 10.05 614,517 -0.76(-7.00%)
Jun 10, 2020 11.87 12.10 10.74 10.80 339,084 -1.05(-8.84%)
Jun 09, 2020 10.54 12.52 10.50 11.85 675,639 -0.11(-0.90%)
Jun 08, 2020 10.96 12.05 10.96 11.96 398,803 +1.16(+10.78%)
Jun 05, 2020 10.74 11.11 10.48 10.79 399,044 +0.51(+4.93%)
Jun 04, 2020 9.448 10.52 9.357 10.29 303,276 +0.71(+7.47%)
Jun 03, 2020 9.457 9.905 9.417 9.573 336,518 +0.30(+3.23%)
Jun 02, 2020 9.116 9.432 8.958 9.274 201,990 +0.31(+3.43%)
Jun 01, 2020 8.634 9.324 8.551 8.966 333,944 +0.24(+2.76%)
May 29, 2020 8.817 8.916 8.335 8.725 552,115 -0.27(-3.05%)
May 28, 2020 9.124 9.257 8.659 9.000 316,789 -0.02(-0.18%)
May 27, 2020 9.074 9.162 8.850 9.016 373,556 +0.08(+0.93%)
May 26, 2020 9.182 9.182 8.858 8.933 330,737 +0.04(+0.47%)
May 22, 2020 8.808 8.991 8.659 8.892 232,374 +0.11(+1.23%)
May 21, 2020 8.576 8.975 8.493 8.784 191,849 +0.17(+1.93%)
May 20, 2020 8.526 8.800 8.509 8.617 192,721 +0.13(+1.57%)
May 19, 2020 8.734 8.734 8.194 8.484 308,697 -0.26(-2.95%)
May 18, 2020 8.601 8.916 8.591 8.742 337,613 +0.47(+5.62%)
May 15, 2020 8.252 8.410 8.027 8.277 237,068 -0.05(-0.60%)
May 14, 2020 8.027 8.331 7.828 8.326 407,250 +0.00(+0.00%)
May 13, 2020 8.152 8.335 7.911 8.326 378,837 +0.05(+0.60%)
May 12, 2020 8.700 8.800 8.243 8.277 303,608 -0.34(-3.95%)
May 11, 2020 8.069 8.659 7.811 8.617 370,596 +0.49(+6.03%)
May 08, 2020 7.869 8.152 7.653 8.127 498,083 +0.46(+5.96%)
May 07, 2020 7.977 8.044 7.628 7.670 266,123 -0.13(-1.70%)
May 06, 2020 7.878 8.160 7.562 7.803 142,264 -0.10(-1.26%)
May 05, 2020 8.227 8.468 7.853 7.903 162,704 -0.19(-2.36%)
May 04, 2020 8.019 8.235 7.749 8.094 182,544 -0.12(-1.42%)
May 01, 2020 8.410 8.484 7.782 8.210 373,412 -0.36(-4.17%)
Apr 30, 2020 8.975 9.000 8.543 8.567 233,279 -0.58(-6.36%)
Apr 29, 2020 8.991 9.307 8.692 9.149 444,002 +0.52(+5.97%)
Apr 28, 2020 8.484 8.800 8.076 8.634 610,351 +0.47(+5.80%)
Apr 27, 2020 7.645 8.310 7.554 8.160 260,827 +0.52(+6.86%)
Apr 24, 2020 7.321 7.745 7.213 7.637 383,641 +0.32(+4.31%)
Apr 23, 2020 7.271 7.504 7.163 7.321 358,525 +0.02(+0.23%)
Apr 22, 2020 7.919 7.944 7.304 7.304 242,075 -0.46(-5.89%)
Apr 21, 2020 7.728 7.936 7.612 7.761 391,318 -0.04(-0.53%)
Apr 20, 2020 7.587 7.994 7.529 7.803 548,935 -0.02(-0.21%)
Apr 17, 2020 7.861 8.069 7.662 7.820 389,056 +0.23(+3.07%)
Apr 16, 2020 7.612 7.861 7.338 7.587 445,987 -0.06(-0.76%)
Apr 15, 2020 8.534 8.576 7.396 7.645 998,233 -1.32(-14.74%)
Apr 14, 2020 9.523 9.889 8.784 8.966 474,393 -0.10(-1.10%)
Apr 13, 2020 10.97 10.97 8.950 9.066 389,945 -1.90(-17.35%)
Apr 09, 2020 8.975 11.60 8.975 10.97 836,718 +2.21(+25.24%)
Apr 08, 2020 9.008 9.290 8.734 8.759 236,763 -0.07(-0.85%)
Apr 07, 2020 9.307 9.631 8.696 8.833 276,095 -0.06(-0.65%)
Apr 06, 2020 8.534 9.191 8.534 8.892 199,274 +0.61(+7.43%)
Apr 03, 2020 9.182 9.241 8.189 8.277 358,610 -0.91(-9.86%)
Apr 02, 2020 8.767 9.706 8.592 9.182 238,207 +0.33(+3.76%)
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.