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

Movado Group Inc (NY: MOV )

26.50 +0.22 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 7.030 7.306 6.954 7.030 433 -0.27(-3.70%)
Aug 30, 2010 7.362 7.376 7.196 7.300 125,192 -0.07(-0.94%)
Aug 27, 2010 7.369 7.383 6.919 7.369 71,702 +0.37(+5.24%)
Aug 26, 2010 7.140 7.168 6.919 7.002 495 -0.11(-1.56%)
Aug 25, 2010 7.002 7.120 6.940 7.113 491 +0.06(+0.78%)
Aug 24, 2010 7.071 7.265 6.933 7.057 1,994 -0.10(-1.45%)
Aug 23, 2010 7.618 7.652 7.092 7.161 191,707 -0.39(-5.22%)
Aug 20, 2010 7.521 7.590 7.286 7.556 86,194 -0.03(-0.37%)
Aug 19, 2010 7.715 7.936 7.556 7.583 1,714 -0.20(-2.58%)
Aug 18, 2010 7.860 7.964 7.687 7.784 7,636 -0.07(-0.88%)
Aug 17, 2010 7.805 8.068 7.652 7.853 1,183 +0.18(+2.34%)
Aug 16, 2010 7.403 7.735 7.210 7.673 118,914 +0.24(+3.16%)
Aug 13, 2010 7.438 7.542 7.403 7.438 85,681 -0.06(-0.74%)
Aug 12, 2010 7.390 7.576 7.306 7.493 296 -0.10(-1.28%)
Aug 11, 2010 7.479 7.632 7.300 7.590 2,149 -0.10(-1.26%)
Aug 10, 2010 7.839 7.895 7.646 7.687 137,882 -0.31(-3.89%)
Aug 09, 2010 8.123 8.123 7.846 7.998 142,340 -0.03(-0.34%)
Aug 06, 2010 8.026 8.088 7.770 8.026 133,878 -0.04(-0.51%)
Aug 05, 2010 8.116 8.192 7.957 8.068 75,805 -0.12(-1.44%)
Aug 04, 2010 7.964 8.213 7.936 8.185 96,717 +0.26(+3.32%)
Aug 03, 2010 8.012 8.061 7.742 7.922 122,535 -0.12(-1.46%)
Aug 02, 2010 7.991 8.144 7.874 8.040 83,939 +0.18(+2.29%)
Jul 30, 2010 7.860 8.026 7.618 7.860 67,127 -0.09(-1.13%)
Jul 29, 2010 8.054 8.061 7.749 7.950 99,058 -0.04(-0.52%)
Jul 28, 2010 7.991 8.490 7.971 7.991 796 -0.48(-5.64%)
Jul 27, 2010 8.483 8.829 8.455 8.469 255,993 +0.06(+0.66%)
Jul 26, 2010 8.075 8.434 8.026 8.414 165,786 +0.35(+4.29%)
Jul 23, 2010 7.798 8.171 7.666 8.068 125,378 +0.20(+2.55%)
Jul 22, 2010 7.701 7.943 7.618 7.867 229,137 +0.31(+4.12%)
Jul 21, 2010 7.486 7.791 7.341 7.556 275,577 +0.17(+2.25%)
Jul 20, 2010 6.933 7.390 6.871 7.390 99,382 +0.31(+4.40%)
Jul 19, 2010 7.071 7.113 6.774 7.078 105,514 +0.02(+0.29%)
Jul 16, 2010 7.057 7.327 6.988 7.057 262,705 -0.26(-3.50%)
Jul 15, 2010 7.383 7.445 7.078 7.313 172,803 -0.08(-1.12%)
Jul 14, 2010 7.396 7.424 7.230 7.396 144,053 -0.07(-0.93%)
Jul 13, 2010 7.466 7.500 7.306 7.466 1,946 +0.16(+2.18%)
Jul 12, 2010 7.396 7.521 7.085 7.306 124,024 -0.15(-1.95%)
Jul 09, 2010 7.452 7.479 7.099 7.452 126,529 +0.31(+4.36%)
Jul 08, 2010 7.140 7.175 6.808 7.140 591 +0.30(+4.35%)
Jul 07, 2010 6.898 6.905 6.580 6.843 309,592 -0.03(-0.50%)
Jul 06, 2010 6.878 7.383 6.857 6.878 995 -0.28(-3.87%)
Jul 02, 2010 7.154 7.528 7.120 7.154 119,584 -0.32(-4.26%)
Jul 01, 2010 7.376 7.521 7.002 7.473 264,051 +0.08(+1.12%)
Jun 30, 2010 7.390 7.514 7.334 7.390 1,562 +0.01(+0.19%)
Jun 29, 2010 7.438 7.466 7.230 7.376 241,474 -0.21(-2.74%)
Jun 25, 2010 7.583 7.729 7.396 7.583 489,515 +0.05(+0.64%)
Jun 24, 2010 7.659 7.777 7.507 7.535 171,876 -0.22(-2.85%)
Jun 23, 2010 7.708 7.881 7.528 7.756 118,892 +0.06(+0.72%)
Jun 22, 2010 7.701 8.310 7.694 7.701 599 -0.51(-6.16%)
Jun 21, 2010 8.573 8.607 8.113 8.206 204,203 -0.24(-2.87%)
Jun 18, 2010 8.448 8.545 8.372 8.448 151,817 -0.08(-0.89%)
Jun 17, 2010 8.621 8.683 8.379 8.524 131,503 -0.02(-0.24%)
Jun 16, 2010 8.469 8.600 8.234 8.545 152,048 -0.01(-0.16%)
Jun 15, 2010 8.559 8.621 8.303 8.559 1,042 +0.19(+2.32%)
Jun 14, 2010 8.241 8.683 8.199 8.365 197,714 +0.27(+3.33%)
Jun 11, 2010 8.040 8.227 7.908 8.095 358,444 -0.04(-0.51%)
Jun 10, 2010 8.137 8.317 7.936 8.137 968 +0.36(+4.63%)
Jun 09, 2010 7.895 8.206 7.749 7.777 256,729 +0.01(+0.09%)
Jun 08, 2010 7.922 8.199 7.729 7.770 453,245 -0.08(-0.97%)
Jun 07, 2010 8.095 8.206 7.819 7.846 225,048 -0.22(-2.74%)
Jun 04, 2010 8.068 8.282 8.019 8.068 195,796 -0.39(-4.66%)
Jun 03, 2010 8.503 8.642 8.234 8.462 191,023 +0.10(+1.16%)
Jun 02, 2010 8.365 8.469 8.185 8.365 301,795 +0.08(+1.00%)
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.