Skip to main content

Movado Group Inc (NY: MOV )

25.06 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.82 22.73 21.99 22.73 603,661 -0.46(-1.97%)
May 30, 2007 22.24 23.19 22.01 23.19 532,986 +0.95(+4.26%)
May 29, 2007 22.21 22.57 21.99 22.24 389,009 +0.16(+0.71%)
May 25, 2007 22.49 22.77 22.02 22.08 225,957 -0.36(-1.61%)
May 24, 2007 22.46 23.01 22.08 22.44 213,200 -0.14(-0.60%)
May 23, 2007 23.18 23.19 22.56 22.58 202,936 -0.62(-2.67%)
May 22, 2007 22.69 23.20 22.61 23.20 169,577 +0.46(+2.01%)
May 21, 2007 22.31 22.85 22.23 22.74 143,990 +0.37(+1.65%)
May 18, 2007 22.02 22.51 21.97 22.38 172,217 +0.33(+1.48%)
May 17, 2007 22.34 22.38 21.99 22.05 119,093 -0.38(-1.70%)
May 16, 2007 22.03 22.49 22.03 22.43 185,619 +0.40(+1.83%)
May 15, 2007 22.01 22.51 21.84 22.03 210,121 -0.02(-0.09%)
May 14, 2007 22.30 22.30 21.95 22.05 159,900 -0.37(-1.64%)
May 11, 2007 22.19 22.57 22.16 22.42 167,891 +0.40(+1.83%)
May 10, 2007 22.34 22.34 21.93 22.01 182,114 -0.55(-2.42%)
May 09, 2007 22.36 22.68 22.28 22.56 150,442 +0.07(+0.30%)
May 08, 2007 22.39 22.51 21.83 22.49 284,374 -0.07(-0.30%)
May 07, 2007 22.59 22.84 22.42 22.56 136,700 +0.10(+0.43%)
May 04, 2007 22.40 22.66 22.33 22.46 166,718 +0.16(+0.73%)
May 03, 2007 22.87 22.87 22.25 22.30 195,355 -0.50(-2.18%)
May 02, 2007 22.29 22.85 22.21 22.80 198,830 +0.47(+2.11%)
May 01, 2007 22.43 22.47 21.99 22.33 184,020 -0.12(-0.55%)
Apr 30, 2007 22.59 22.77 22.19 22.45 271,852 +0.01(+0.03%)
Apr 27, 2007 22.48 22.51 22.08 22.44 218,185 -0.18(-0.81%)
Apr 26, 2007 22.35 22.85 22.28 22.63 282,556 +0.33(+1.50%)
Apr 25, 2007 22.16 22.53 21.97 22.29 311,251 +0.25(+1.11%)
Apr 24, 2007 22.05 22.10 21.70 22.05 270,826 -0.05(-0.22%)
Apr 23, 2007 22.56 22.56 21.97 22.10 140,618 -0.06(-0.28%)
Apr 20, 2007 22.23 22.34 21.82 22.16 194,285 +0.27(+1.22%)
Apr 19, 2007 21.99 22.08 21.18 21.89 247,453 -0.07(-0.31%)
Apr 18, 2007 22.31 22.35 21.91 21.96 192,232 -0.39(-1.74%)
Apr 17, 2007 22.31 22.57 22.24 22.35 326,252 -0.09(-0.40%)
Apr 16, 2007 22.42 22.60 21.87 22.44 292,923 +0.27(+1.23%)
Apr 13, 2007 22.07 22.16 21.91 22.16 312,615 +0.15(+0.68%)
Apr 12, 2007 21.72 22.13 21.42 22.01 613,207 +0.31(+1.45%)
Apr 11, 2007 21.16 21.78 20.81 21.70 729,045 +0.61(+2.88%)
Apr 10, 2007 20.53 21.28 20.51 21.09 472,728 +0.53(+2.55%)
Apr 09, 2007 20.75 20.86 20.53 20.57 435,051 -0.12(-0.56%)
Apr 05, 2007 20.79 20.82 20.62 20.68 217,305 -0.07(-0.36%)
Apr 04, 2007 20.93 20.93 20.45 20.76 355,431 -0.12(-0.56%)
Apr 03, 2007 20.61 20.98 20.61 20.88 410,417 +0.31(+1.49%)
Apr 02, 2007 20.27 20.58 20.10 20.57 706,904 +0.48(+2.41%)
Mar 30, 2007 19.78 20.17 19.41 20.08 1,285,360 +0.48(+2.47%)
Mar 29, 2007 22.82 22.91 19.14 19.60 2,925,272 -3.98(-16.89%)
Mar 28, 2007 23.56 23.74 23.15 23.58 948,404 +0.08(+0.32%)
Mar 27, 2007 23.48 24.14 23.09 23.51 915,705 +0.35(+1.53%)
Mar 26, 2007 22.51 23.53 22.40 23.15 1,216,151 +1.58(+7.33%)
Mar 23, 2007 21.22 21.61 21.20 21.57 127,275 +0.40(+1.90%)
Mar 22, 2007 21.36 21.44 21.09 21.17 156,307 -0.10(-0.48%)
Mar 21, 2007 20.60 21.37 20.53 21.27 203,522 +0.68(+3.28%)
Mar 20, 2007 20.21 20.66 20.16 20.60 205,282 +0.33(+1.65%)
Mar 19, 2007 19.79 20.60 19.79 20.26 203,522 +0.53(+2.70%)
Mar 16, 2007 20.22 20.33 19.63 19.73 248,244 -0.48(-2.40%)
Mar 15, 2007 19.75 20.32 19.68 20.21 153,668 +0.46(+2.35%)
Mar 14, 2007 19.42 19.91 19.11 19.75 181,674 +0.33(+1.69%)
Mar 13, 2007 20.26 20.19 19.42 19.42 186,220 -0.84(-4.14%)
Mar 12, 2007 19.87 20.26 19.81 20.26 176,982 +0.36(+1.82%)
Mar 09, 2007 20.04 20.12 19.65 19.90 218,332 +0.09(+0.45%)
Mar 08, 2007 19.78 20.04 19.61 19.81 289,594 +0.22(+1.15%)
Mar 07, 2007 19.25 19.72 19.23 19.59 223,757 +0.34(+1.77%)
Mar 06, 2007 18.91 19.71 18.74 19.25 415,403 +0.47(+2.51%)
Mar 05, 2007 18.82 19.44 18.71 18.78 433,732 -0.21(-1.11%)
Mar 02, 2007 19.20 19.54 18.80 18.99 337,542 -0.38(-1.97%)
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.