Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movado Group Inc (NY: MOV )

26.47 +0.06 (+0.23%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 7, 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 (%)
Apr 30, 2020 8.980 9.005 8.548 8.573 233,132 -0.58(-6.36%)
Apr 29, 2020 8.997 9.313 8.698 9.155 443,722 +0.52(+5.97%)
Apr 28, 2020 8.490 8.806 8.081 8.639 609,967 +0.47(+5.80%)
Apr 27, 2020 7.650 8.315 7.558 8.165 260,663 +0.52(+6.86%)
Apr 24, 2020 7.326 7.750 7.218 7.642 383,399 +0.32(+4.31%)
Apr 23, 2020 7.276 7.509 7.168 7.326 358,299 +0.02(+0.23%)
Apr 22, 2020 7.924 7.949 7.309 7.309 241,922 -0.46(-5.89%)
Apr 21, 2020 7.733 7.941 7.617 7.766 391,072 -0.04(-0.53%)
Apr 20, 2020 7.592 7.999 7.533 7.808 548,589 -0.02(-0.21%)
Apr 17, 2020 7.866 8.074 7.667 7.824 388,811 +0.23(+3.07%)
Apr 16, 2020 7.617 7.866 7.342 7.592 445,706 -0.06(-0.76%)
Apr 15, 2020 8.540 8.581 7.400 7.650 997,604 -1.32(-14.74%)
Apr 14, 2020 9.529 9.895 8.789 8.972 474,094 -0.10(-1.10%)
Apr 13, 2020 10.98 10.98 8.955 9.072 389,700 -1.90(-17.35%)
Apr 09, 2020 8.980 11.60 8.980 10.98 836,190 +2.21(+25.24%)
Apr 08, 2020 9.014 9.296 8.739 8.764 236,614 -0.07(-0.85%)
Apr 07, 2020 9.313 9.637 8.702 8.839 275,921 -0.06(-0.65%)
Apr 06, 2020 8.540 9.196 8.540 8.897 199,148 +0.62(+7.43%)
Apr 03, 2020 9.188 9.246 8.195 8.282 358,384 -0.91(-9.86%)
Apr 02, 2020 8.772 9.712 8.598 9.188 238,057 +0.33(+3.76%)
Apr 01, 2020 9.213 9.371 8.797 8.856 237,152 -0.97(-9.90%)
Mar 31, 2020 9.205 10.12 9.205 9.828 466,804 +0.47(+5.07%)
Mar 30, 2020 9.230 9.554 8.448 9.354 394,381 +0.02(+0.18%)
Mar 27, 2020 8.889 9.862 8.731 9.338 407,452 +0.08(+0.90%)
Mar 26, 2020 8.382 9.346 7.949 9.255 596,910 +0.87(+10.42%)
Mar 25, 2020 7.982 9.271 7.783 8.382 682,561 +0.61(+7.81%)
Mar 24, 2020 7.675 7.949 7.575 7.775 409,076 +0.51(+6.98%)
Mar 23, 2020 7.691 7.824 6.752 7.267 353,700 -0.37(-4.79%)
Mar 20, 2020 7.908 8.706 7.517 7.633 722,782 -0.13(-1.71%)
Mar 19, 2020 8.914 9.371 7.525 7.766 712,585 -1.17(-13.12%)
Mar 18, 2020 8.656 9.263 7.949 8.939 268,365 -0.34(-3.67%)
Mar 17, 2020 8.897 9.396 8.037 9.280 445,658 +0.57(+6.59%)
Mar 16, 2020 9.454 10.19 8.639 8.706 354,455 -1.84(-17.43%)
Mar 13, 2020 10.15 10.54 9.438 10.54 363,916 +0.86(+8.84%)
Mar 12, 2020 9.787 10.07 9.313 9.687 360,734 -0.71(-6.80%)
Mar 11, 2020 10.15 10.50 9.903 10.39 308,468 -0.07(-0.64%)
Mar 10, 2020 11.13 11.24 10.29 10.46 358,627 -0.35(-3.23%)
Mar 09, 2020 11.30 11.60 10.81 10.81 358,465 -1.21(-10.03%)
Mar 06, 2020 11.53 12.56 11.47 12.02 317,254 +0.13(+1.12%)
Mar 05, 2020 11.89 12.07 11.64 11.88 242,149 -0.47(-3.77%)
Mar 04, 2020 11.93 12.42 11.75 12.35 250,344 +0.54(+4.58%)
Mar 03, 2020 12.20 12.47 11.65 11.81 353,312 -0.37(-3.07%)
Mar 02, 2020 12.29 12.29 11.72 12.18 207,867 -0.04(-0.34%)
Feb 28, 2020 11.64 12.66 11.64 12.22 317,735 +0.36(+3.01%)
Feb 27, 2020 11.86 12.16 11.69 11.87 695,711 -0.42(-3.39%)
Feb 26, 2020 12.31 12.49 12.12 12.28 304,013 +0.00(+0.00%)
Feb 25, 2020 12.72 12.73 12.07 12.28 252,666 -0.36(-2.83%)
Feb 24, 2020 12.66 12.73 12.22 12.64 316,068 -0.54(-4.10%)
Feb 21, 2020 13.48 13.48 13.10 13.18 121,225 -0.32(-2.34%)
Feb 20, 2020 13.43 13.72 13.33 13.50 113,741 +0.04(+0.31%)
Feb 19, 2020 13.90 13.96 13.43 13.45 166,045 -0.41(-2.94%)
Feb 18, 2020 13.97 14.14 13.72 13.86 164,626 -0.17(-1.19%)
Feb 14, 2020 14.13 14.13 13.70 14.03 261,572 -0.10(-0.71%)
Feb 13, 2020 13.67 14.19 13.48 14.13 369,287 +0.39(+2.84%)
Feb 12, 2020 13.25 13.80 13.21 13.74 294,794 +0.62(+4.76%)
Feb 11, 2020 13.03 13.23 12.58 13.11 307,739 +0.17(+1.28%)
Feb 10, 2020 13.60 13.60 12.90 12.95 261,389 -0.70(-5.12%)
Feb 07, 2020 13.84 13.86 13.30 13.65 303,664 -0.28(-2.03%)
Feb 06, 2020 14.59 14.71 13.89 13.93 242,145 -0.64(-4.39%)
Feb 05, 2020 14.00 14.68 13.99 14.57 227,781 +0.76(+5.48%)
Feb 04, 2020 14.24 14.29 13.64 13.81 240,406 -0.13(-0.95%)
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.