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 (%)
Jun 30, 2020 8.847 9.072 8.756 9.014 150,400 +0.09(+1.03%)
Jun 29, 2020 8.556 9.205 8.448 8.922 311,103 +0.52(+6.24%)
Jun 26, 2020 8.781 8.935 8.249 8.398 479,730 -0.55(-6.13%)
Jun 25, 2020 9.296 9.296 8.723 8.947 227,504 -0.42(-4.53%)
Jun 24, 2020 9.845 9.870 9.271 9.371 240,370 -0.66(-6.55%)
Jun 23, 2020 10.07 10.15 9.837 10.03 300,190 +0.06(+0.58%)
Jun 22, 2020 9.612 10.05 9.396 9.970 321,451 +0.25(+2.57%)
Jun 19, 2020 9.828 10.11 9.587 9.720 579,428 -0.01(-0.09%)
Jun 18, 2020 9.770 10.13 9.604 9.729 252,779 -0.16(-1.60%)
Jun 17, 2020 10.18 10.31 9.828 9.887 300,332 -0.44(-4.27%)
Jun 16, 2020 11.15 11.15 10.21 10.33 251,475 -0.22(-2.13%)
Jun 15, 2020 10.26 10.66 9.862 10.55 357,144 -0.10(-0.94%)
Jun 12, 2020 10.35 10.73 9.928 10.65 567,041 +0.60(+5.96%)
Jun 11, 2020 10.26 10.66 9.953 10.05 614,130 -0.76(-7.00%)
Jun 10, 2020 11.87 12.11 10.74 10.81 338,870 -1.05(-8.84%)
Jun 09, 2020 10.54 12.53 10.50 11.86 675,213 -0.11(-0.90%)
Jun 08, 2020 10.97 12.06 10.97 11.97 398,552 +1.16(+10.78%)
Jun 05, 2020 10.74 11.12 10.49 10.80 398,793 +0.51(+4.93%)
Jun 04, 2020 9.454 10.53 9.363 10.29 303,085 +0.72(+7.47%)
Jun 03, 2020 9.463 9.912 9.423 9.579 336,306 +0.30(+3.23%)
Jun 02, 2020 9.122 9.438 8.964 9.280 201,863 +0.31(+3.43%)
Jun 01, 2020 8.639 9.330 8.556 8.972 333,734 +0.24(+2.76%)
May 29, 2020 8.822 8.922 8.340 8.731 551,768 -0.27(-3.05%)
May 28, 2020 9.130 9.263 8.664 9.005 316,589 -0.02(-0.18%)
May 27, 2020 9.080 9.167 8.856 9.022 373,321 +0.08(+0.93%)
May 26, 2020 9.188 9.188 8.864 8.939 330,529 +0.04(+0.47%)
May 22, 2020 8.814 8.997 8.664 8.897 232,228 +0.11(+1.23%)
May 21, 2020 8.581 8.980 8.498 8.789 191,728 +0.17(+1.93%)
May 20, 2020 8.531 8.806 8.515 8.623 192,600 +0.13(+1.57%)
May 19, 2020 8.739 8.739 8.199 8.490 308,503 -0.26(-2.95%)
May 18, 2020 8.606 8.922 8.596 8.747 337,401 +0.47(+5.62%)
May 15, 2020 8.257 8.415 8.032 8.282 236,918 -0.05(-0.60%)
May 14, 2020 8.032 8.336 7.833 8.332 406,993 +0.00(+0.00%)
May 13, 2020 8.157 8.340 7.916 8.332 378,598 +0.05(+0.60%)
May 12, 2020 8.706 8.806 8.249 8.282 303,417 -0.34(-3.95%)
May 11, 2020 8.074 8.664 7.816 8.623 370,362 +0.49(+6.03%)
May 08, 2020 7.874 8.157 7.658 8.132 497,769 +0.46(+5.96%)
May 07, 2020 7.982 8.049 7.633 7.675 265,956 -0.13(-1.70%)
May 06, 2020 7.883 8.165 7.567 7.808 142,175 -0.10(-1.26%)
May 05, 2020 8.232 8.473 7.858 7.908 162,602 -0.19(-2.36%)
May 04, 2020 8.024 8.240 7.754 8.099 182,429 -0.12(-1.42%)
May 01, 2020 8.415 8.490 7.787 8.215 373,177 -0.36(-4.17%)
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%)
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.