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 (%)
Aug 29, 2003 4.123 4.149 4.123 4.132 18,222 +0.00(+0.00%)
Aug 28, 2003 4.011 4.140 3.990 4.132 49,460 +0.10(+2.58%)
Aug 27, 2003 3.981 4.028 3.981 4.028 17,932 +0.06(+1.61%)
Aug 26, 2003 3.959 3.964 3.860 3.964 46,856 -0.01(-0.13%)
Aug 25, 2003 4.019 4.019 3.967 3.969 8,098 -0.05(-1.25%)
Aug 22, 2003 4.106 4.106 4.019 4.019 23,428 -0.10(-2.31%)
Aug 21, 2003 4.149 4.166 4.071 4.114 62,186 -0.06(-1.33%)
Aug 20, 2003 4.097 4.170 4.097 4.170 13,015 +0.08(+1.99%)
Aug 19, 2003 4.014 4.088 4.014 4.088 16,197 +0.08(+1.98%)
Aug 18, 2003 3.888 4.009 3.883 4.009 26,610 +0.13(+3.30%)
Aug 15, 2003 3.881 3.902 3.881 3.881 7,231 +0.01(+0.22%)
Aug 14, 2003 3.772 3.872 3.772 3.872 15,618 +0.11(+2.89%)
Aug 13, 2003 3.768 3.772 3.744 3.763 20,825 +0.00(+0.09%)
Aug 12, 2003 3.808 3.812 3.717 3.760 33,551 -0.06(-1.49%)
Aug 11, 2003 3.786 3.822 3.786 3.817 15,329 +0.07(+1.75%)
Aug 08, 2003 3.755 3.768 3.743 3.751 10,412 -0.01(-0.18%)
Aug 07, 2003 3.777 3.779 3.734 3.758 19,668 -0.05(-1.23%)
Aug 06, 2003 3.812 3.836 3.805 3.805 29,502 -0.01(-0.36%)
Aug 05, 2003 3.886 3.886 3.819 3.819 15,329 -0.05(-1.34%)
Aug 04, 2003 3.969 3.978 3.869 3.870 25,453 -0.12(-2.91%)
Aug 01, 2003 3.985 4.004 3.959 3.986 40,204 -0.01(-0.17%)
Jul 31, 2003 3.993 4.031 3.990 3.993 34,419 -0.00(-0.04%)
Jul 30, 2003 4.019 4.036 3.993 3.995 14,751 -0.00(-0.04%)
Jul 29, 2003 4.002 4.017 3.976 3.997 35,287 -0.01(-0.13%)
Jul 28, 2003 3.985 4.011 3.964 4.002 34,708 +0.03(+0.74%)
Jul 25, 2003 4.002 4.017 3.969 3.972 35,576 -0.02(-0.52%)
Jul 24, 2003 3.953 4.043 3.953 3.993 41,361 +0.06(+1.45%)
Jul 23, 2003 3.988 3.988 3.922 3.936 15,618 -0.04(-0.91%)
Jul 22, 2003 3.976 3.976 3.959 3.972 22,560 -0.01(-0.26%)
Jul 21, 2003 3.993 4.007 3.959 3.983 40,204 -0.02(-0.60%)
Jul 18, 2003 4.218 4.223 4.007 4.007 80,697 -0.20(-4.77%)
Jul 17, 2003 4.201 4.218 4.183 4.208 37,022 +0.03(+0.79%)
Jul 16, 2003 4.080 4.175 4.073 4.175 28,634 +0.08(+1.90%)
Jul 15, 2003 4.083 4.121 4.080 4.097 69,706 +0.01(+0.13%)
Jul 14, 2003 4.149 4.166 4.090 4.092 102,680 -0.01(-0.34%)
Jul 11, 2003 4.019 4.106 4.011 4.106 67,971 +0.08(+2.11%)
Jul 10, 2003 3.941 4.028 3.941 4.021 46,278 +0.08(+2.02%)
Jul 09, 2003 3.820 3.959 3.810 3.941 97,763 +0.13(+3.31%)
Jul 08, 2003 3.791 3.824 3.786 3.815 80,987 +0.02(+0.64%)
Jul 07, 2003 3.762 3.791 3.749 3.791 54,955 +0.05(+1.25%)
Jul 03, 2003 3.724 3.756 3.718 3.744 9,834 +0.01(+0.37%)
Jul 02, 2003 3.751 3.770 3.725 3.730 57,269 -0.01(-0.37%)
Jul 01, 2003 3.768 3.777 3.737 3.744 35,865 -0.02(-0.41%)
Jun 30, 2003 3.708 3.760 3.708 3.760 115,117 +0.05(+1.40%)
Jun 27, 2003 3.734 3.758 3.708 3.708 20,246 +0.00(+0.00%)
Jun 26, 2003 3.699 3.760 3.699 3.708 34,708 +0.03(+0.89%)
Jun 25, 2003 3.701 3.715 3.675 3.675 37,601 -0.02(-0.47%)
Jun 24, 2003 3.653 3.743 3.615 3.692 113,960 +0.07(+2.05%)
Jun 23, 2003 3.627 3.670 3.618 3.618 45,699 +0.03(+0.72%)
Jun 20, 2003 3.616 3.651 3.592 3.592 31,237 +0.02(+0.53%)
Jun 19, 2003 3.649 3.682 3.571 3.573 30,080 -0.06(-1.62%)
Jun 18, 2003 3.528 3.632 3.525 3.632 84,458 +0.11(+3.19%)
Jun 17, 2003 3.423 3.520 3.423 3.520 38,468 +0.08(+2.41%)
Jun 16, 2003 3.502 3.506 3.364 3.437 57,269 -0.06(-1.83%)
Jun 13, 2003 3.526 3.540 3.501 3.501 16,197 -0.04(-1.07%)
Jun 12, 2003 3.570 3.578 3.526 3.539 14,172 -0.02(-0.58%)
Jun 11, 2003 3.570 3.585 3.544 3.559 31,527 -0.02(-0.53%)
Jun 10, 2003 3.630 3.630 3.570 3.578 28,345 -0.03(-0.96%)
Jun 09, 2003 3.630 3.656 3.587 3.613 129,001 -0.05(-1.28%)
Jun 06, 2003 3.881 3.907 3.630 3.660 122,637 -0.21(-5.41%)
Jun 05, 2003 3.917 3.917 3.869 3.869 55,823 -0.07(-1.67%)
Jun 04, 2003 3.902 3.952 3.902 3.934 71,153 +0.04(+1.07%)
Jun 03, 2003 3.907 3.933 3.893 3.893 12,726 +0.00(+0.09%)
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.