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 (%)
Jan 29, 2010 7.655 7.703 7.558 7.558 270,698 -0.06(-0.82%)
Jan 28, 2010 7.876 7.876 7.502 7.620 199,760 -0.22(-2.82%)
Jan 27, 2010 7.641 7.876 7.606 7.841 104,130 +0.14(+1.80%)
Jan 26, 2010 7.758 7.855 7.661 7.703 124,400 -0.05(-0.62%)
Jan 25, 2010 7.966 7.966 7.731 7.751 222,794 -0.16(-2.01%)
Jan 22, 2010 7.917 8.159 7.793 7.910 329,529 +0.01(+0.09%)
Jan 21, 2010 8.145 8.187 7.853 7.903 231,154 -0.19(-2.31%)
Jan 20, 2010 8.056 8.180 7.986 8.090 163,939 -0.08(-0.93%)
Jan 19, 2010 8.132 8.187 7.980 8.166 186,256 +0.07(+0.85%)
Jan 15, 2010 8.111 8.097 8.097 8.097 219,533 +0.01(+0.09%)
Jan 14, 2010 8.069 8.194 8.007 8.090 220,211 +0.02(+0.26%)
Jan 13, 2010 7.903 8.125 7.807 8.069 216,600 +0.20(+2.55%)
Jan 12, 2010 7.385 7.883 7.385 7.869 566,146 +0.41(+5.57%)
Jan 11, 2010 7.046 7.530 7.039 7.454 365,628 +0.46(+6.52%)
Jan 08, 2010 6.970 7.018 6.949 6.998 224,503 -0.01(-0.10%)
Jan 07, 2010 6.866 7.039 6.797 7.005 161,594 +0.17(+2.43%)
Jan 06, 2010 6.970 6.970 6.728 6.839 195,333 -0.12(-1.79%)
Jan 05, 2010 7.005 7.008 6.856 6.963 183,642 -0.02(-0.30%)
Jan 04, 2010 6.859 6.984 6.749 6.984 151,002 +0.26(+3.91%)
Dec 31, 2009 6.846 6.721 6.721 6.721 198,129 -0.13(-1.92%)
Dec 30, 2009 6.756 6.852 6.610 6.852 111,179 +0.09(+1.33%)
Dec 29, 2009 6.548 6.776 6.548 6.763 90,838 +0.21(+3.27%)
Dec 28, 2009 6.514 6.555 6.438 6.548 91,564 +0.08(+1.28%)
Dec 24, 2009 6.465 6.507 6.403 6.465 34,059 +0.01(+0.21%)
Dec 23, 2009 6.486 6.493 6.320 6.451 141,523 +0.03(+0.43%)
Dec 22, 2009 6.534 6.610 6.348 6.424 165,754 -0.12(-1.90%)
Dec 21, 2009 6.341 6.700 6.334 6.548 240,317 +0.17(+2.71%)
Dec 18, 2009 6.714 6.776 6.306 6.375 731,930 -0.22(-3.35%)
Dec 17, 2009 6.832 6.873 6.576 6.597 212,555 -0.27(-3.93%)
Dec 16, 2009 6.956 6.984 6.797 6.866 171,099 +0.00(+0.00%)
Dec 15, 2009 6.700 7.005 6.610 6.866 395,477 +0.19(+2.90%)
Dec 14, 2009 6.409 6.673 6.396 6.673 357,105 +0.26(+4.10%)
Dec 11, 2009 6.465 6.500 6.313 6.410 377,241 -0.06(-0.86%)
Dec 10, 2009 6.479 6.569 6.389 6.465 379,864 -0.07(-1.06%)
Dec 09, 2009 6.292 6.569 5.988 6.534 3,075,642 -0.97(-12.90%)
Dec 08, 2009 7.468 7.572 7.295 7.502 188,060 -0.05(-0.64%)
Dec 07, 2009 7.309 7.572 7.295 7.551 193,129 +0.22(+3.02%)
Dec 04, 2009 7.323 7.496 7.136 7.330 132,302 +0.15(+2.12%)
Dec 03, 2009 7.267 7.336 7.150 7.177 214,189 -0.03(-0.38%)
Dec 02, 2009 7.219 7.364 7.164 7.205 122,532 -0.01(-0.19%)
Dec 01, 2009 7.212 7.281 7.060 7.219 246,543 +0.10(+1.46%)
Nov 30, 2009 7.053 7.136 7.032 7.115 203,577 +0.08(+1.08%)
Nov 27, 2009 7.088 7.164 7.039 7.039 116,037 -0.25(-3.42%)
Nov 25, 2009 7.385 7.385 7.267 7.288 98,619 +0.03(+0.48%)
Nov 24, 2009 7.267 7.323 7.101 7.253 102,625 -0.04(-0.57%)
Nov 23, 2009 7.350 7.589 7.226 7.295 186,506 +0.04(+0.57%)
Nov 20, 2009 7.219 7.295 7.101 7.253 172,738 -0.01(-0.10%)
Nov 19, 2009 7.392 7.530 7.226 7.260 134,171 -0.24(-3.23%)
Nov 18, 2009 7.502 7.585 7.336 7.502 145,617 +0.03(+0.46%)
Nov 17, 2009 7.544 7.618 7.468 7.468 62,662 -0.12(-1.64%)
Nov 16, 2009 7.295 7.668 7.295 7.592 133,116 +0.35(+4.77%)
Nov 13, 2009 7.157 7.309 7.067 7.247 108,102 +0.02(+0.29%)
Nov 12, 2009 7.509 7.592 7.164 7.226 221,342 -0.31(-4.13%)
Nov 11, 2009 7.696 7.786 7.350 7.537 110,738 -0.08(-1.00%)
Nov 10, 2009 7.655 7.731 7.606 7.613 110,955 -0.11(-1.43%)
Nov 09, 2009 7.738 7.758 7.606 7.724 132,900 +0.09(+1.18%)
Nov 06, 2009 7.682 7.765 7.578 7.634 136,499 -0.08(-0.99%)
Nov 05, 2009 7.399 7.903 7.392 7.710 292,305 +0.37(+4.99%)
Nov 04, 2009 7.440 7.703 7.198 7.343 346,359 +0.03(+0.47%)
Nov 03, 2009 7.191 7.392 7.143 7.309 373,436 +0.07(+0.96%)
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.