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: 6:30 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, 2009 7.279 7.493 7.182 7.293 119,880 +0.03(+0.48%)
Jun 29, 2009 7.258 7.327 6.933 7.258 230,458 +0.10(+1.35%)
Jun 26, 2009 7.445 7.452 6.725 7.161 457,509 -0.42(-5.48%)
Jun 25, 2009 7.286 7.583 7.223 7.576 190,601 +0.25(+3.40%)
Jun 24, 2009 7.327 7.556 7.168 7.327 191,710 +0.05(+0.67%)
Jun 23, 2009 7.362 7.639 7.085 7.279 387,427 -0.05(-0.66%)
Jun 22, 2009 7.473 7.659 7.313 7.327 368,018 -0.33(-4.34%)
Jun 19, 2009 7.722 8.268 7.611 7.659 298,168 +0.03(+0.36%)
Jun 18, 2009 7.632 7.784 7.306 7.632 251,916 +0.00(+0.00%)
Jun 17, 2009 7.542 7.742 7.542 7.632 193,820 +0.00(+0.00%)
Jun 16, 2009 7.770 7.929 7.569 7.632 220,260 -0.01(-0.09%)
Jun 15, 2009 7.576 7.805 7.514 7.639 239,308 -0.13(-1.69%)
Jun 12, 2009 8.164 8.241 7.535 7.770 350,497 -0.57(-6.80%)
Jun 11, 2009 7.652 8.995 7.652 8.337 604,305 +0.62(+8.07%)
Jun 10, 2009 7.175 8.014 7.019 7.715 737,071 +0.63(+8.89%)
Jun 09, 2009 6.608 7.251 6.193 7.085 1,306,097 +1.48(+26.42%)
Jun 08, 2009 5.777 5.777 5.563 5.604 169,512 -0.12(-2.06%)
Jun 05, 2009 5.729 5.791 5.646 5.722 120,853 +0.08(+1.47%)
Jun 04, 2009 5.784 5.784 5.549 5.639 196,786 -0.09(-1.57%)
Jun 03, 2009 5.854 5.881 5.639 5.729 163,632 -0.17(-2.82%)
Jun 02, 2009 5.881 5.950 5.556 5.895 172,690 +0.01(+0.24%)
Jun 01, 2009 5.348 5.930 5.348 5.881 185,861 +0.64(+12.14%)
May 29, 2009 5.016 5.265 5.016 5.245 187,070 +0.26(+5.28%)
May 28, 2009 5.106 5.148 4.857 4.982 183,665 -0.06(-1.23%)
May 27, 2009 5.376 5.438 5.030 5.044 188,209 -0.35(-6.42%)
May 26, 2009 5.044 5.459 4.996 5.390 172,668 +0.27(+5.27%)
May 22, 2009 5.293 5.445 5.037 5.120 185,998 -0.12(-2.37%)
May 21, 2009 5.328 5.376 5.065 5.245 240,678 -0.17(-3.07%)
May 20, 2009 5.563 5.770 5.335 5.411 220,048 -0.08(-1.51%)
May 19, 2009 5.674 5.701 5.452 5.494 171,646 -0.16(-2.82%)
May 18, 2009 5.085 5.667 5.051 5.653 257,608 +0.66(+13.16%)
May 15, 2009 4.961 5.085 4.836 4.996 271,490 +0.01(+0.28%)
May 14, 2009 5.196 5.355 4.857 4.982 322,669 -0.20(-3.87%)
May 13, 2009 5.549 5.549 5.175 5.182 208,001 -0.41(-7.30%)
May 12, 2009 5.964 5.978 5.487 5.591 232,052 -0.33(-5.50%)
May 11, 2009 5.881 6.040 5.826 5.916 198,128 -0.21(-3.39%)
May 08, 2009 6.116 6.262 6.075 6.123 210,629 +0.06(+0.91%)
May 07, 2009 6.338 6.338 6.027 6.068 176,488 -0.12(-2.01%)
May 06, 2009 6.234 6.248 6.033 6.193 184,005 +0.06(+1.02%)
May 05, 2009 6.213 6.213 6.020 6.130 247,695 -0.14(-2.21%)
May 04, 2009 6.172 6.282 6.116 6.269 196,583 +0.08(+1.34%)
May 01, 2009 6.386 6.386 6.123 6.186 305,711 -0.16(-2.51%)
Apr 30, 2009 6.421 6.711 6.345 6.345 349,559 -0.03(-0.54%)
Apr 29, 2009 6.532 6.532 6.269 6.379 294,947 +0.06(+0.99%)
Apr 28, 2009 6.151 6.352 6.123 6.317 300,909 +0.12(+1.90%)
Apr 27, 2009 5.923 6.227 5.923 6.199 385,061 +0.11(+1.82%)
Apr 24, 2009 5.937 6.227 5.819 6.089 317,210 +0.15(+2.44%)
Apr 23, 2009 6.075 6.227 5.777 5.943 551,597 -0.03(-0.58%)
Apr 22, 2009 5.646 6.164 5.480 5.978 559,088 +0.22(+3.85%)
Apr 21, 2009 5.175 5.833 5.106 5.757 457,215 +0.50(+9.47%)
Apr 20, 2009 5.355 5.438 5.182 5.258 362,938 -0.16(-2.94%)
Apr 17, 2009 4.712 5.494 4.677 5.418 421,923 +0.73(+15.66%)
Apr 16, 2009 4.643 4.698 4.241 4.684 499,027 +0.13(+2.89%)
Apr 15, 2009 4.497 4.705 4.407 4.553 303,575 -0.03(-0.60%)
Apr 14, 2009 4.850 4.871 4.470 4.580 547,098 -0.37(-7.41%)
Apr 13, 2009 5.335 5.418 4.864 4.947 337,686 -0.47(-8.68%)
Apr 09, 2009 5.217 5.466 4.947 5.418 621,805 -0.33(-5.78%)
Apr 08, 2009 5.625 5.867 5.473 5.750 267,592 +0.23(+4.14%)
Apr 07, 2009 5.660 5.729 5.521 5.521 256,689 -0.25(-4.32%)
Apr 06, 2009 5.764 5.840 5.715 5.770 255,384 -0.06(-0.95%)
Apr 03, 2009 5.687 5.826 5.687 5.826 185,317 +0.14(+2.43%)
Apr 02, 2009 5.286 5.743 5.210 5.687 269,430 +0.39(+7.45%)
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.