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 (%)
Jun 30, 2003 3.708 3.760 3.708 3.760 115,117 +0.05(+1.40%)
Jun 27, 2003 3.734 3.758 3.708 3.708 20,246 +0.00(+0.00%)
Jun 26, 2003 3.699 3.760 3.699 3.708 34,708 +0.03(+0.89%)
Jun 25, 2003 3.701 3.715 3.675 3.675 37,601 -0.02(-0.47%)
Jun 24, 2003 3.653 3.743 3.615 3.692 113,960 +0.07(+2.05%)
Jun 23, 2003 3.627 3.670 3.618 3.618 45,699 +0.03(+0.72%)
Jun 20, 2003 3.616 3.651 3.592 3.592 31,237 +0.02(+0.53%)
Jun 19, 2003 3.649 3.682 3.571 3.573 30,080 -0.06(-1.62%)
Jun 18, 2003 3.528 3.632 3.525 3.632 84,458 +0.11(+3.19%)
Jun 17, 2003 3.423 3.520 3.423 3.520 38,468 +0.08(+2.41%)
Jun 16, 2003 3.502 3.506 3.364 3.437 57,269 -0.06(-1.83%)
Jun 13, 2003 3.526 3.540 3.501 3.501 16,197 -0.04(-1.07%)
Jun 12, 2003 3.570 3.578 3.526 3.539 14,172 -0.02(-0.58%)
Jun 11, 2003 3.570 3.585 3.544 3.559 31,527 -0.02(-0.53%)
Jun 10, 2003 3.630 3.630 3.570 3.578 28,345 -0.03(-0.96%)
Jun 09, 2003 3.630 3.656 3.587 3.613 129,001 -0.05(-1.28%)
Jun 06, 2003 3.881 3.907 3.630 3.660 122,637 -0.21(-5.41%)
Jun 05, 2003 3.917 3.917 3.869 3.869 55,823 -0.07(-1.67%)
Jun 04, 2003 3.902 3.952 3.902 3.934 71,153 +0.04(+1.07%)
Jun 03, 2003 3.907 3.933 3.893 3.893 12,726 +0.00(+0.09%)
Jun 02, 2003 3.959 3.972 3.864 3.889 93,135 -0.08(-2.09%)
May 30, 2003 3.950 3.983 3.910 3.972 129,868 +0.04(+0.92%)
May 29, 2003 3.938 3.952 3.876 3.936 139,413 -0.00(-0.04%)
May 28, 2003 3.966 3.971 3.912 3.938 44,542 -0.01(-0.31%)
May 27, 2003 3.929 3.950 3.909 3.950 30,659 +0.03(+0.79%)
May 23, 2003 3.898 3.924 3.898 3.919 9,255 +0.02(+0.53%)
May 22, 2003 3.893 3.907 3.889 3.898 21,403 -0.01(-0.31%)
May 21, 2003 3.874 3.915 3.874 3.910 33,841 +0.02(+0.49%)
May 20, 2003 3.889 3.914 3.881 3.891 24,874 -0.02(-0.62%)
May 19, 2003 3.993 3.993 3.915 3.915 58,715 -0.07(-1.69%)
May 16, 2003 3.964 4.000 3.959 3.983 118,877 +0.01(+0.30%)
May 15, 2003 3.872 3.986 3.867 3.971 34,998 +0.10(+2.54%)
May 14, 2003 3.820 3.905 3.812 3.872 46,856 +0.07(+1.82%)
May 13, 2003 3.748 3.832 3.744 3.803 37,601 +0.05(+1.24%)
May 12, 2003 3.722 3.760 3.722 3.756 38,468 +0.03(+0.93%)
May 09, 2003 3.694 3.722 3.691 3.722 8,098 +0.04(+0.98%)
May 08, 2003 3.673 3.694 3.658 3.686 21,982 +0.00(+0.09%)
May 07, 2003 3.689 3.734 3.682 3.682 53,509 -0.01(-0.19%)
May 06, 2003 3.603 3.705 3.603 3.689 35,865 +0.07(+1.91%)
May 05, 2003 3.618 3.634 3.613 3.620 37,022 +0.00(+0.05%)
May 02, 2003 3.601 3.680 3.601 3.618 34,708 +0.03(+0.72%)
May 01, 2003 3.544 3.616 3.528 3.592 18,222 +0.05(+1.37%)
Apr 30, 2003 3.457 3.544 3.457 3.544 27,767 +0.09(+2.50%)
Apr 29, 2003 3.388 3.466 3.388 3.457 23,428 +0.06(+1.78%)
Apr 28, 2003 3.457 3.457 3.369 3.397 23,717 -0.05(-1.45%)
Apr 25, 2003 3.485 3.487 3.440 3.447 16,775 -0.04(-1.29%)
Apr 24, 2003 3.490 3.516 3.478 3.492 42,807 +0.02(+0.50%)
Apr 23, 2003 3.456 3.475 3.431 3.475 13,594 +0.03(+0.80%)
Apr 22, 2003 3.397 3.449 3.397 3.447 20,536 +0.04(+1.27%)
Apr 21, 2003 3.362 3.404 3.329 3.404 83,590 +0.04(+1.29%)
Apr 17, 2003 3.347 3.362 3.342 3.361 11,858 +0.02(+0.47%)
Apr 16, 2003 3.328 3.362 3.319 3.345 37,601 +0.02(+0.52%)
Apr 15, 2003 3.259 3.328 3.252 3.328 142,016 +0.07(+2.01%)
Apr 14, 2003 3.222 3.283 3.157 3.262 43,386 +0.05(+1.56%)
Apr 11, 2003 3.276 3.281 3.212 3.212 51,484 -0.05(-1.43%)
Apr 10, 2003 3.328 3.335 3.259 3.259 20,825 -0.06(-1.77%)
Apr 09, 2003 3.326 3.336 3.314 3.317 60,740 -0.01(-0.26%)
Apr 08, 2003 3.374 3.380 3.267 3.326 133,050 -0.04(-1.13%)
Apr 07, 2003 3.331 3.366 3.300 3.364 46,278 +0.02(+0.46%)
Apr 04, 2003 3.310 3.354 3.302 3.348 56,112 +0.03(+0.83%)
Apr 03, 2003 3.354 3.373 3.319 3.321 19,379 -0.04(-1.18%)
Apr 02, 2003 3.278 3.364 3.278 3.361 28,634 +0.08(+2.59%)
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.