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 (%)
Feb 27, 2009 3.921 4.066 3.879 3.948 0 -0.01(-0.35%)
Feb 26, 2009 3.962 4.183 3.921 3.962 144,430 +0.02(+0.53%)
Feb 25, 2009 4.135 4.204 3.796 3.941 342,506 -0.25(-5.94%)
Feb 24, 2009 4.128 4.232 4.024 4.190 308,750 +0.17(+4.30%)
Feb 23, 2009 4.349 4.398 4.004 4.017 346,473 -0.39(-8.79%)
Feb 20, 2009 4.446 4.481 4.315 4.405 0 -0.12(-2.75%)
Feb 19, 2009 4.750 4.812 4.474 4.529 162,513 -0.17(-3.68%)
Feb 18, 2009 4.951 4.979 4.626 4.702 202,271 -0.18(-3.68%)
Feb 17, 2009 4.902 4.979 4.709 4.882 200,330 -0.16(-3.16%)
Feb 13, 2009 5.055 5.383 4.972 5.041 145,985 +0.01(+0.14%)
Feb 12, 2009 5.013 5.068 4.799 5.034 225,991 -0.04(-0.82%)
Feb 11, 2009 5.276 5.317 4.992 5.075 236,252 -0.03(-0.54%)
Feb 10, 2009 5.573 5.684 5.034 5.103 392,970 -0.50(-8.89%)
Feb 09, 2009 5.877 5.981 5.483 5.601 289,979 -0.28(-4.82%)
Feb 06, 2009 5.456 5.940 5.449 5.884 214,559 +0.44(+8.13%)
Feb 05, 2009 5.214 5.601 5.138 5.442 382,869 +0.19(+3.69%)
Feb 04, 2009 5.338 5.470 5.221 5.248 309,737 -0.08(-1.43%)
Feb 03, 2009 5.324 5.352 5.248 5.324 374,186 +0.03(+0.52%)
Feb 02, 2009 5.221 5.414 5.221 5.297 434,975 -0.01(-0.26%)
Jan 30, 2009 5.283 5.435 5.145 5.310 0 +0.09(+1.72%)
Jan 29, 2009 5.539 5.594 5.221 5.221 351,039 -0.48(-8.37%)
Jan 28, 2009 5.428 5.732 5.352 5.698 263,510 +0.35(+6.60%)
Jan 27, 2009 5.373 5.504 5.234 5.345 320,441 -0.06(-1.02%)
Jan 26, 2009 5.428 5.663 5.283 5.400 234,269 -0.08(-1.51%)
Jan 23, 2009 5.151 5.629 5.082 5.483 425,895 +0.15(+2.72%)
Jan 22, 2009 5.504 5.504 5.158 5.338 303,775 -0.31(-5.51%)
Jan 21, 2009 5.324 5.691 5.262 5.649 400,522 +0.35(+6.52%)
Jan 20, 2009 5.774 5.774 5.297 5.304 316,276 -0.57(-9.76%)
Jan 16, 2009 5.815 5.981 5.656 5.877 0 +0.12(+2.16%)
Jan 15, 2009 5.788 5.788 5.297 5.753 419,065 -0.03(-0.60%)
Jan 14, 2009 6.202 6.202 5.739 5.788 301,428 -0.51(-8.12%)
Jan 13, 2009 5.940 6.486 5.926 6.299 453,843 +0.43(+7.30%)
Jan 12, 2009 6.368 6.375 5.864 5.871 420,096 -0.49(-7.72%)
Jan 09, 2009 6.756 6.935 6.265 6.362 451,753 -0.52(-7.54%)
Jan 08, 2009 7.143 7.143 6.638 6.880 342,040 -0.21(-3.02%)
Jan 07, 2009 7.364 7.433 6.935 7.094 569,261 -0.43(-5.70%)
Jan 06, 2009 7.032 7.641 6.991 7.523 464,442 +0.64(+9.35%)
Jan 05, 2009 6.749 6.942 6.638 6.880 439,514 +0.15(+2.26%)
Jan 02, 2009 6.583 6.804 6.451 6.728 0 +0.24(+3.62%)
Jan 01, 2009 6.410 6.645 6.285 6.493 0 +0.00(+0.00%)
Dec 31, 2008 6.410 6.645 6.285 6.493 429,752 +0.09(+1.40%)
Dec 30, 2008 5.960 6.444 5.919 6.403 499,095 +0.53(+8.94%)
Dec 29, 2008 5.988 6.088 5.774 5.877 564,120 -0.14(-2.30%)
Dec 26, 2008 5.525 6.023 5.510 6.016 0 +0.49(+8.89%)
Dec 24, 2008 5.483 5.622 5.470 5.525 163,471 +0.05(+0.88%)
Dec 23, 2008 5.269 5.525 5.269 5.476 367,156 +0.19(+3.66%)
Dec 22, 2008 5.407 5.428 5.027 5.283 417,353 -0.13(-2.43%)
Dec 19, 2008 4.999 5.601 4.999 5.414 871,089 +0.37(+7.41%)
Dec 18, 2008 5.131 5.262 4.896 5.041 779,990 -0.15(-2.80%)
Dec 17, 2008 4.536 5.241 4.377 5.186 808,114 +0.57(+12.44%)
Dec 16, 2008 4.702 4.723 4.107 4.612 1,995,222 +0.02(+0.45%)
Dec 15, 2008 5.310 5.407 4.405 4.591 1,799,419 -0.59(-11.47%)
Dec 12, 2008 4.660 5.241 4.149 5.186 0 +0.46(+9.81%)
Dec 11, 2008 5.518 5.518 4.508 4.723 1,418,152 -0.84(-15.05%)
Dec 10, 2008 6.438 6.583 5.103 5.559 1,224,159 -0.86(-13.46%)
Dec 09, 2008 6.735 7.060 6.237 6.424 1,230,957 -0.44(-6.35%)
Dec 08, 2008 7.046 7.060 6.645 6.859 737,087 -0.03(-0.50%)
Dec 05, 2008 7.613 7.613 6.645 6.894 0 -1.00(-12.62%)
Dec 04, 2008 7.751 8.284 7.226 7.890 624,046 -1.49(-15.86%)
Dec 03, 2008 9.079 9.528 8.291 9.376 575,033 +0.84(+9.89%)
Dec 02, 2008 8.201 8.789 8.201 8.533 300,676 +0.44(+5.38%)
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.