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: 7:00 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 (%)
May 28, 2004 5.293 5.333 5.276 5.310 35,843 +0.01(+0.13%)
May 27, 2004 5.345 5.345 5.300 5.303 28,038 -0.02(-0.45%)
May 26, 2004 5.336 5.345 5.321 5.328 137,013 +0.00(+0.03%)
May 25, 2004 5.293 5.404 5.281 5.326 117,357 +0.04(+0.79%)
May 24, 2004 5.359 5.359 5.271 5.284 80,358 -0.07(-1.39%)
May 21, 2004 5.405 5.405 5.319 5.359 138,169 -0.02(-0.39%)
May 20, 2004 5.146 5.452 5.146 5.380 163,606 +0.22(+4.36%)
May 19, 2004 5.129 5.165 5.129 5.155 50,007 +0.04(+0.85%)
May 18, 2004 5.129 5.146 5.103 5.111 26,015 +0.00(+0.00%)
May 17, 2004 5.132 5.149 5.103 5.111 38,733 -0.04(-0.74%)
May 14, 2004 5.203 5.236 5.146 5.149 71,397 -0.06(-1.10%)
May 13, 2004 5.258 5.258 5.198 5.207 22,546 -0.05(-0.99%)
May 12, 2004 5.207 5.258 5.170 5.258 39,022 +0.03(+0.66%)
May 11, 2004 5.207 5.224 5.189 5.224 19,077 +0.04(+0.70%)
May 10, 2004 5.189 5.198 5.155 5.188 87,584 -0.03(-0.66%)
May 07, 2004 5.203 5.238 5.181 5.222 41,046 +0.00(+0.03%)
May 06, 2004 5.191 5.233 5.189 5.220 33,819 +0.02(+0.30%)
May 05, 2004 5.271 5.271 5.188 5.205 54,053 -0.07(-1.25%)
May 04, 2004 5.233 5.284 5.188 5.271 32,374 +0.07(+1.40%)
May 03, 2004 5.085 5.205 5.085 5.198 45,382 +0.01(+0.17%)
Apr 30, 2004 5.191 5.215 5.170 5.189 41,335 -0.00(-0.03%)
Apr 29, 2004 5.224 5.293 5.189 5.191 31,507 -0.02(-0.30%)
Apr 28, 2004 5.233 5.258 5.189 5.207 31,218 -0.05(-0.99%)
Apr 27, 2004 5.224 5.258 5.208 5.258 38,155 +0.04(+0.83%)
Apr 26, 2004 5.189 5.241 5.189 5.215 45,960 +0.03(+0.53%)
Apr 23, 2004 5.224 5.231 5.172 5.188 30,351 -0.04(-0.70%)
Apr 22, 2004 5.189 5.224 5.189 5.224 55,499 +0.06(+1.17%)
Apr 21, 2004 5.103 5.189 5.085 5.163 71,108 -0.03(-0.67%)
Apr 20, 2004 5.241 5.250 5.172 5.198 57,811 -0.03(-0.66%)
Apr 19, 2004 5.241 5.241 5.186 5.233 43,069 -0.02(-0.43%)
Apr 16, 2004 5.172 5.267 5.137 5.255 92,498 +0.11(+2.12%)
Apr 15, 2004 5.084 5.146 5.084 5.146 58,678 +0.06(+1.19%)
Apr 14, 2004 5.089 5.089 5.051 5.085 46,827 -0.05(-1.01%)
Apr 13, 2004 5.163 5.172 5.137 5.137 63,014 -0.03(-0.50%)
Apr 12, 2004 5.189 5.215 5.134 5.163 59,834 -0.02(-0.33%)
Apr 08, 2004 5.181 5.189 5.165 5.181 39,889 +0.02(+0.33%)
Apr 07, 2004 5.163 5.165 5.082 5.163 73,998 +0.02(+0.34%)
Apr 06, 2004 5.120 5.160 5.096 5.146 43,936 +0.01(+0.17%)
Apr 05, 2004 5.094 5.146 5.094 5.137 68,217 +0.04(+0.85%)
Apr 02, 2004 5.111 5.137 5.087 5.094 238,183 -0.01(-0.20%)
Apr 01, 2004 5.155 5.158 5.085 5.105 108,396 -0.07(-1.44%)
Mar 31, 2004 5.203 5.205 5.129 5.179 149,153 -0.02(-0.47%)
Mar 30, 2004 5.162 5.217 5.148 5.203 51,452 +0.04(+0.80%)
Mar 29, 2004 5.172 5.172 5.034 5.162 89,607 -0.03(-0.57%)
Mar 26, 2004 5.035 5.241 4.999 5.191 247,722 +0.17(+3.45%)
Mar 25, 2004 4.938 5.027 4.913 5.018 126,318 +0.11(+2.33%)
Mar 24, 2004 4.895 4.913 4.810 4.904 98,857 +0.01(+0.18%)
Mar 23, 2004 5.082 5.103 4.843 4.895 159,270 -0.14(-2.85%)
Mar 22, 2004 4.826 5.072 4.826 5.039 150,021 +0.21(+4.41%)
Mar 19, 2004 4.956 4.973 4.767 4.826 137,302 -0.10(-2.07%)
Mar 18, 2004 5.068 5.085 4.913 4.928 153,778 -0.11(-2.26%)
Mar 17, 2004 5.137 5.137 4.970 5.042 84,983 -0.06(-1.19%)
Mar 16, 2004 5.215 5.248 5.016 5.103 126,318 -0.09(-1.73%)
Mar 15, 2004 5.207 5.236 5.155 5.193 142,216 +0.05(+0.91%)
Mar 12, 2004 5.276 5.317 4.992 5.146 187,020 +0.06(+1.26%)
Mar 11, 2004 5.018 5.110 4.999 5.082 48,850 +0.05(+0.96%)
Mar 10, 2004 5.111 5.111 5.025 5.034 45,382 -0.10(-1.85%)
Mar 09, 2004 5.120 5.163 5.120 5.129 47,405 +0.01(+0.20%)
Mar 08, 2004 5.103 5.155 5.101 5.118 56,366 -0.10(-1.89%)
Mar 05, 2004 5.224 5.241 5.207 5.217 33,819 -0.04(-0.79%)
Mar 04, 2004 5.293 5.328 5.189 5.258 49,139 -0.02(-0.33%)
Mar 03, 2004 5.293 5.307 5.258 5.276 53,475 -0.01(-0.13%)
Mar 02, 2004 5.233 5.283 5.194 5.283 69,084 +0.01(+0.13%)
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.