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 (%)
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%)
Mar 01, 2004 5.277 5.336 5.258 5.276 67,928 -0.00(-0.03%)
Feb 27, 2004 5.085 5.310 5.085 5.277 111,576 +0.21(+4.13%)
Feb 26, 2004 5.051 5.137 5.044 5.068 64,170 +0.03(+0.62%)
Feb 25, 2004 5.016 5.060 5.009 5.037 58,967 +0.05(+0.94%)
Feb 24, 2004 4.947 5.068 4.869 4.990 86,139 +0.02(+0.38%)
Feb 23, 2004 5.269 5.269 4.964 4.971 101,170 -0.34(-6.41%)
Feb 20, 2004 5.272 5.322 5.139 5.312 120,537 +0.06(+1.22%)
Feb 19, 2004 5.148 5.449 5.148 5.248 112,732 +0.10(+1.95%)
Feb 18, 2004 5.362 5.405 5.120 5.148 92,209 -0.22(-4.06%)
Feb 17, 2004 5.060 5.397 5.042 5.366 124,005 +0.39(+7.86%)
Feb 13, 2004 4.688 4.999 4.688 4.975 89,607 +0.33(+7.11%)
Feb 12, 2004 4.584 4.644 4.568 4.644 209,277 +0.06(+1.32%)
Feb 11, 2004 4.515 4.644 4.513 4.584 238,761 +0.09(+2.00%)
Feb 10, 2004 4.506 4.522 4.487 4.494 152,333 +0.01(+0.23%)
Feb 09, 2004 4.584 4.584 4.480 4.484 279,229 -0.01(-0.23%)
Feb 06, 2004 4.454 4.535 4.445 4.494 191,356 +0.07(+1.52%)
Feb 05, 2004 4.509 4.570 4.423 4.426 121,693 -0.10(-2.25%)
Feb 04, 2004 4.788 4.788 4.529 4.529 116,201 -0.27(-5.62%)
Feb 03, 2004 4.809 4.833 4.791 4.798 71,397 +0.00(+0.04%)
Feb 02, 2004 4.933 4.978 4.790 4.797 56,077 -0.14(-2.77%)
Jan 30, 2004 4.947 5.016 4.932 4.933 73,998 +0.00(+0.07%)
Jan 29, 2004 5.025 5.060 4.913 4.930 76,600 -0.07(-1.38%)
Jan 28, 2004 5.137 5.146 4.982 4.999 52,608 -0.11(-2.20%)
Jan 27, 2004 5.146 5.194 5.103 5.111 64,748 -0.02(-0.37%)
Jan 26, 2004 5.137 5.163 5.113 5.130 39,311 +0.00(+0.03%)
Jan 23, 2004 5.122 5.155 5.101 5.129 183,262 +0.01(+0.17%)
Jan 22, 2004 5.371 5.380 5.103 5.120 92,498 -0.28(-5.13%)
Jan 21, 2004 5.336 5.397 5.262 5.397 136,435 +0.10(+1.96%)
Jan 20, 2004 5.269 5.354 5.241 5.293 134,700 +0.01(+0.13%)
Jan 16, 2004 5.371 5.388 5.284 5.286 134,990 -0.07(-1.29%)
Jan 15, 2004 5.388 5.388 5.328 5.355 110,131 -0.02(-0.35%)
Jan 14, 2004 5.376 5.405 5.371 5.374 66,772 -0.01(-0.22%)
Jan 13, 2004 5.449 5.622 5.347 5.386 130,943 -0.06(-1.14%)
Jan 12, 2004 5.239 5.466 5.215 5.449 156,958 +0.23(+4.34%)
Jan 09, 2004 5.155 5.258 5.146 5.222 81,514 +0.03(+0.53%)
Jan 08, 2004 5.155 5.233 5.106 5.194 92,498 +0.07(+1.45%)
Jan 07, 2004 5.077 5.120 5.027 5.120 311,026 +0.02(+0.48%)
Jan 06, 2004 5.068 5.188 5.068 5.096 108,396 +0.07(+1.41%)
Jan 05, 2004 4.956 5.025 4.956 5.025 128,919 +0.08(+1.57%)
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.