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 +0.16 (+0.59%)
Official Closing 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, 2011 11.02 11.20 10.70 10.95 286,866 +0.59(+5.71%)
Nov 29, 2011 10.45 10.50 10.07 10.36 175,422 -0.13(-1.26%)
Nov 28, 2011 10.22 10.56 10.14 10.49 118,050 +0.80(+8.26%)
Nov 25, 2011 9.903 10.14 9.687 9.687 58,594 -0.34(-3.40%)
Nov 23, 2011 10.12 10.27 9.854 10.03 107,434 -0.22(-2.11%)
Nov 22, 2011 10.44 10.50 10.24 10.24 210,123 -0.15(-1.41%)
Nov 21, 2011 10.77 10.87 10.26 10.39 107,050 -0.65(-5.92%)
Nov 18, 2011 10.76 11.09 10.70 11.04 70,330 +0.28(+2.59%)
Nov 17, 2011 11.16 11.22 10.68 10.77 78,819 -0.44(-3.91%)
Nov 16, 2011 10.89 11.45 10.88 11.20 137,566 +0.13(+1.13%)
Nov 15, 2011 10.83 11.19 10.68 11.08 69,979 +0.16(+1.47%)
Nov 14, 2011 11.26 11.26 10.81 10.92 75,350 -0.38(-3.33%)
Nov 11, 2011 10.87 11.36 10.84 11.29 83,037 +0.58(+5.39%)
Nov 10, 2011 11.03 11.03 10.54 10.72 84,171 -0.02(-0.19%)
Nov 09, 2011 11.18 11.29 10.68 10.74 123,343 -0.86(-7.44%)
Nov 08, 2011 11.52 11.72 11.19 11.60 112,217 +0.09(+0.79%)
Nov 07, 2011 11.77 11.79 11.11 11.51 126,790 -0.20(-1.72%)
Nov 04, 2011 12.08 12.19 11.66 11.71 147,321 -0.56(-4.59%)
Nov 03, 2011 11.90 12.35 11.36 12.28 166,356 +0.48(+4.07%)
Nov 02, 2011 11.50 11.82 11.33 11.80 121,161 +0.64(+5.74%)
Nov 01, 2011 11.13 11.62 11.09 11.16 406,051 -0.49(-4.18%)
Oct 31, 2011 11.70 12.09 11.57 11.64 159,267 -0.28(-2.33%)
Oct 28, 2011 11.98 12.39 11.78 11.92 175,439 -0.13(-1.04%)
Oct 27, 2011 11.83 12.21 11.66 12.05 277,878 +0.72(+6.39%)
Oct 26, 2011 10.93 11.42 10.59 11.32 139,346 +0.69(+6.48%)
Oct 25, 2011 11.20 11.20 10.61 10.63 132,942 -0.72(-6.37%)
Oct 24, 2011 10.61 11.38 10.54 11.36 128,085 +0.78(+7.37%)
Oct 21, 2011 10.61 10.67 10.36 10.58 153,571 +0.14(+1.33%)
Oct 20, 2011 10.74 10.74 10.02 10.44 117,754 -0.22(-2.09%)
Oct 19, 2011 11.04 11.32 10.59 10.66 143,519 -0.47(-4.25%)
Oct 18, 2011 10.96 11.40 10.51 11.13 140,063 +0.27(+2.50%)
Oct 17, 2011 10.95 11.09 10.78 10.86 166,116 -0.19(-1.76%)
Oct 14, 2011 11.08 11.23 10.70 11.06 102,904 +0.23(+2.12%)
Oct 13, 2011 10.72 10.85 10.60 10.83 97,822 -0.01(-0.06%)
Oct 12, 2011 10.84 10.99 10.72 10.84 100,135 +0.13(+1.24%)
Oct 11, 2011 10.42 10.83 10.32 10.70 123,304 +0.17(+1.65%)
Oct 10, 2011 10.21 10.78 10.09 10.53 194,102 +0.67(+6.77%)
Oct 07, 2011 10.15 10.31 9.757 9.861 166,633 -0.29(-2.81%)
Oct 06, 2011 9.777 10.15 9.771 10.15 192,240 +0.79(+8.48%)
Oct 05, 2011 9.172 9.402 8.859 9.353 287,892 +0.15(+1.66%)
Oct 04, 2011 8.086 9.249 8.038 9.200 268,983 +1.03(+12.61%)
Oct 03, 2011 8.629 8.768 8.135 8.170 426,661 -0.31(-3.61%)
Sep 30, 2011 9.061 9.088 8.427 8.476 303,364 -0.79(-8.56%)
Sep 29, 2011 9.924 9.931 8.754 9.269 289,342 -0.38(-3.90%)
Sep 28, 2011 10.30 10.33 9.583 9.645 143,388 -0.67(-6.48%)
Sep 27, 2011 10.13 10.70 10.04 10.31 123,505 +0.47(+4.81%)
Sep 26, 2011 9.673 9.861 9.388 9.840 120,433 +0.29(+3.06%)
Sep 23, 2011 9.061 9.743 9.061 9.548 178,679 +0.47(+5.21%)
Sep 22, 2011 8.956 9.200 8.873 9.075 257,259 -0.22(-2.32%)
Sep 21, 2011 9.722 10.00 9.249 9.290 125,862 -0.43(-4.44%)
Sep 20, 2011 10.31 10.52 9.680 9.722 186,445 -0.56(-5.42%)
Sep 19, 2011 10.47 10.54 10.11 10.28 85,586 -0.46(-4.28%)
Sep 16, 2011 10.52 10.79 10.48 10.74 181,451 +0.31(+2.94%)
Sep 15, 2011 10.60 10.61 10.23 10.43 95,145 -0.06(-0.53%)
Sep 14, 2011 10.42 10.65 9.944 10.49 131,492 +0.22(+2.10%)
Sep 13, 2011 9.903 10.34 9.812 10.27 118,365 +0.43(+4.39%)
Sep 12, 2011 9.541 9.972 9.464 9.840 164,855 +0.13(+1.36%)
Sep 09, 2011 9.889 9.917 9.485 9.708 178,464 -0.24(-2.38%)
Sep 08, 2011 10.01 10.13 9.743 9.944 151,341 -0.13(-1.31%)
Sep 07, 2011 9.611 10.08 9.521 10.08 290,215 +0.69(+7.32%)
Sep 06, 2011 9.403 9.695 9.271 9.389 310,082 -0.44(-4.45%)
Sep 02, 2011 10.29 10.47 9.820 9.827 281,744 -0.73(-6.91%)
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.