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 (%)
Sep 30, 2003 3.738 3.793 3.728 3.788 62,725 +0.08(+2.19%)
Sep 29, 2003 3.607 3.812 3.607 3.707 235,582 +0.13(+3.78%)
Sep 26, 2003 3.632 3.632 3.485 3.572 81,225 -0.16(-4.18%)
Sep 25, 2003 3.821 3.821 3.728 3.728 31,218 -0.10(-2.71%)
Sep 24, 2003 3.909 3.909 3.831 3.831 244,831 -0.05(-1.34%)
Sep 23, 2003 4.051 4.051 3.890 3.883 56,655 -0.18(-4.35%)
Sep 22, 2003 4.074 4.082 4.022 4.060 35,265 -0.01(-0.34%)
Sep 19, 2003 4.058 4.082 4.058 4.074 27,171 +0.01(+0.17%)
Sep 18, 2003 4.023 4.030 4.023 4.067 29,483 +0.03(+0.86%)
Sep 17, 2003 4.048 4.084 4.039 4.032 26,882 -0.02(-0.60%)
Sep 16, 2003 3.997 4.056 3.984 4.056 26,882 +0.03(+0.86%)
Sep 15, 2003 3.970 4.169 3.970 4.022 75,733 +0.05(+1.35%)
Sep 12, 2003 3.780 3.987 3.773 3.968 63,592 +0.18(+4.75%)
Sep 11, 2003 3.769 3.809 3.769 3.788 34,975 +0.03(+0.92%)
Sep 10, 2003 3.909 3.909 3.754 3.754 75,155 -0.17(-4.32%)
Sep 09, 2003 3.980 3.980 3.914 3.923 47,983 -0.06(-1.39%)
Sep 08, 2003 4.077 4.106 3.978 3.978 57,522 -0.10(-2.34%)
Sep 05, 2003 4.134 4.151 4.074 4.074 26,304 -0.07(-1.63%)
Sep 04, 2003 4.203 4.203 4.132 4.141 43,936 -0.04(-1.07%)
Sep 03, 2003 4.195 4.243 4.181 4.186 43,069 -0.01(-0.21%)
Sep 02, 2003 4.151 4.195 4.120 4.195 52,030 +0.06(+1.46%)
Aug 29, 2003 4.125 4.151 4.125 4.134 18,210 +0.00(+0.00%)
Aug 28, 2003 4.013 4.143 3.992 4.134 49,428 +0.10(+2.57%)
Aug 27, 2003 3.984 4.030 3.984 4.030 17,921 +0.06(+1.61%)
Aug 26, 2003 3.961 3.966 3.863 3.966 46,827 -0.01(-0.13%)
Aug 25, 2003 4.022 4.022 3.970 3.972 8,093 -0.05(-1.25%)
Aug 22, 2003 4.108 4.108 4.022 4.022 23,413 -0.10(-2.31%)
Aug 21, 2003 4.151 4.169 4.074 4.117 62,147 -0.06(-1.33%)
Aug 20, 2003 4.100 4.172 4.100 4.172 13,007 +0.08(+1.99%)
Aug 19, 2003 4.016 4.091 4.016 4.091 16,187 +0.08(+1.98%)
Aug 18, 2003 3.890 4.011 3.885 4.011 26,593 +0.13(+3.30%)
Aug 15, 2003 3.883 3.904 3.883 3.883 7,226 +0.01(+0.22%)
Aug 14, 2003 3.774 3.875 3.774 3.875 15,609 +0.11(+2.89%)
Aug 13, 2003 3.771 3.774 3.747 3.766 20,812 +0.00(+0.09%)
Aug 12, 2003 3.811 3.814 3.719 3.762 33,530 -0.06(-1.49%)
Aug 11, 2003 3.788 3.824 3.788 3.819 15,320 +0.07(+1.75%)
Aug 08, 2003 3.757 3.771 3.745 3.754 10,406 -0.01(-0.18%)
Aug 07, 2003 3.780 3.781 3.736 3.760 19,655 -0.05(-1.23%)
Aug 06, 2003 3.814 3.838 3.807 3.807 29,483 -0.01(-0.36%)
Aug 05, 2003 3.889 3.889 3.821 3.821 15,320 -0.05(-1.34%)
Aug 04, 2003 3.972 3.980 3.871 3.873 25,437 -0.12(-2.91%)
Aug 01, 2003 3.987 4.006 3.961 3.989 40,179 -0.01(-0.17%)
Jul 31, 2003 3.996 4.034 3.992 3.996 34,397 -0.00(-0.04%)
Jul 30, 2003 4.022 4.039 3.996 3.997 14,741 -0.00(-0.04%)
Jul 29, 2003 4.004 4.020 3.978 3.999 35,265 -0.01(-0.13%)
Jul 28, 2003 3.987 4.013 3.966 4.004 34,686 +0.03(+0.74%)
Jul 25, 2003 4.004 4.020 3.972 3.975 35,554 -0.02(-0.52%)
Jul 24, 2003 3.956 4.046 3.956 3.996 41,335 +0.06(+1.45%)
Jul 23, 2003 3.991 3.991 3.925 3.939 15,609 -0.04(-0.91%)
Jul 22, 2003 3.978 3.978 3.961 3.975 22,546 -0.01(-0.26%)
Jul 21, 2003 3.996 4.010 3.961 3.985 40,179 -0.02(-0.60%)
Jul 18, 2003 4.221 4.226 4.010 4.010 80,647 -0.20(-4.77%)
Jul 17, 2003 4.203 4.221 4.186 4.210 36,999 +0.03(+0.79%)
Jul 16, 2003 4.082 4.177 4.075 4.177 28,616 +0.08(+1.90%)
Jul 15, 2003 4.086 4.124 4.082 4.100 69,662 +0.01(+0.13%)
Jul 14, 2003 4.151 4.169 4.093 4.094 102,615 -0.01(-0.34%)
Jul 11, 2003 4.022 4.108 4.013 4.108 67,928 +0.08(+2.11%)
Jul 10, 2003 3.944 4.030 3.944 4.023 46,249 +0.08(+2.02%)
Jul 09, 2003 3.823 3.961 3.812 3.944 97,701 +0.13(+3.31%)
Jul 08, 2003 3.793 3.826 3.788 3.818 80,936 +0.02(+0.64%)
Jul 07, 2003 3.764 3.793 3.752 3.793 54,920 +0.05(+1.25%)
Jul 03, 2003 3.726 3.759 3.721 3.747 9,827 +0.01(+0.37%)
Jul 02, 2003 3.754 3.773 3.728 3.733 57,233 -0.01(-0.37%)
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.