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 31, 2011 9.632 9.694 9.278 9.556 164,529 +0.00(+0.00%)
Aug 30, 2011 9.382 9.702 9.021 9.556 147,815 +0.12(+1.33%)
Aug 29, 2011 9.042 9.459 8.931 9.431 175,311 +0.59(+6.68%)
Aug 26, 2011 8.327 8.854 8.181 8.841 163,175 +0.47(+5.64%)
Aug 25, 2011 8.472 8.563 8.271 8.368 168,968 -0.04(-0.50%)
Aug 24, 2011 8.542 8.663 8.222 8.410 150,504 -0.06(-0.74%)
Aug 23, 2011 7.674 8.472 7.674 8.472 161,156 +0.82(+10.71%)
Aug 22, 2011 7.924 8.007 7.591 7.653 91,448 -0.07(-0.90%)
Aug 19, 2011 7.639 7.979 7.597 7.722 254,011 +0.02(+0.27%)
Aug 18, 2011 8.042 8.042 7.646 7.702 249,986 -0.47(-5.70%)
Aug 17, 2011 8.313 8.472 8.097 8.167 138,536 -0.10(-1.18%)
Aug 16, 2011 8.368 8.535 8.139 8.264 307,887 -0.19(-2.22%)
Aug 15, 2011 8.639 8.716 8.354 8.452 188,321 -0.05(-0.57%)
Aug 12, 2011 8.827 8.827 8.410 8.500 121,643 -0.18(-2.08%)
Aug 11, 2011 8.257 8.910 8.250 8.681 262,866 +0.51(+6.29%)
Aug 10, 2011 8.472 8.778 7.993 8.167 311,289 -0.58(-6.59%)
Aug 09, 2011 9.417 8.743 7.813 8.743 310,850 +0.54(+6.60%)
Aug 08, 2011 9.417 9.563 8.202 8.202 465,134 -1.51(-15.58%)
Aug 05, 2011 10.29 10.35 9.445 9.716 309,773 -0.38(-3.72%)
Aug 04, 2011 10.79 10.88 10.08 10.09 113,205 -0.88(-8.04%)
Aug 03, 2011 10.78 11.00 10.47 10.97 93,008 +0.18(+1.67%)
Aug 02, 2011 11.52 11.72 10.79 10.79 140,448 -0.77(-6.67%)
Aug 01, 2011 11.49 11.63 10.99 11.56 226,957 +0.33(+2.90%)
Jul 29, 2011 10.93 11.47 10.86 11.24 141,366 +0.12(+1.12%)
Jul 28, 2011 11.11 11.49 11.01 11.11 175,713 +0.03(+0.25%)
Jul 27, 2011 11.76 11.76 11.01 11.08 164,313 -0.77(-6.50%)
Jul 26, 2011 12.01 12.01 11.79 11.85 103,676 -0.15(-1.27%)
Jul 25, 2011 11.82 12.15 11.79 12.01 77,046 +0.02(+0.17%)
Jul 22, 2011 12.14 12.15 11.98 11.99 58,452 -0.46(-3.68%)
Jul 21, 2011 12.10 12.45 12.08 12.44 78,977 +0.42(+3.52%)
Jul 20, 2011 12.14 12.14 11.87 12.02 87,445 -0.10(-0.80%)
Jul 19, 2011 11.59 12.12 11.59 12.12 77,043 +0.66(+5.76%)
Jul 18, 2011 11.76 11.85 11.42 11.46 315,589 -0.35(-2.94%)
Jul 15, 2011 11.85 12.04 11.65 11.81 164,222 +0.01(+0.12%)
Jul 14, 2011 11.95 12.16 11.72 11.79 167,096 -0.15(-1.28%)
Jul 13, 2011 11.58 12.10 11.58 11.94 280,892 +0.47(+4.05%)
Jul 12, 2011 11.62 11.72 11.47 11.48 89,922 -0.18(-1.55%)
Jul 11, 2011 11.81 11.86 11.56 11.66 128,804 -0.31(-2.55%)
Jul 08, 2011 12.02 12.02 11.85 11.97 210,501 -0.23(-1.88%)
Jul 07, 2011 12.33 12.48 12.16 12.19 97,325 -0.05(-0.40%)
Jul 06, 2011 12.22 12.41 12.12 12.24 131,601 +0.03(+0.28%)
Jul 05, 2011 12.04 12.21 11.88 12.21 83,655 +0.19(+1.56%)
Jul 01, 2011 11.93 12.13 11.86 12.02 125,715 +0.14(+1.17%)
Jun 30, 2011 11.47 11.92 11.47 11.88 139,214 +0.48(+4.20%)
Jun 29, 2011 11.73 11.73 11.33 11.40 84,928 -0.27(-2.32%)
Jun 28, 2011 11.70 11.70 11.42 11.67 207,051 +0.02(+0.18%)
Jun 27, 2011 11.67 11.88 11.59 11.65 122,047 +0.01(+0.06%)
Jun 24, 2011 11.97 11.97 11.55 11.65 329,201 -0.31(-2.56%)
Jun 23, 2011 11.56 11.97 11.56 11.95 136,710 +0.16(+1.36%)
Jun 22, 2011 11.83 11.95 11.77 11.79 72,377 -0.14(-1.16%)
Jun 21, 2011 11.49 11.97 11.49 11.93 156,675 +0.42(+3.68%)
Jun 20, 2011 11.49 11.56 11.43 11.51 163,494 +0.28(+2.54%)
Jun 17, 2011 11.04 11.32 10.85 11.22 267,131 +0.19(+1.70%)
Jun 16, 2011 10.71 11.31 10.71 11.04 236,990 +0.35(+3.32%)
Jun 15, 2011 10.83 10.95 10.60 10.68 123,643 -0.34(-3.09%)
Jun 14, 2011 10.92 11.08 10.84 11.02 145,678 +0.22(+1.99%)
Jun 13, 2011 10.47 10.90 10.47 10.81 106,647 +0.36(+3.46%)
Jun 10, 2011 10.70 10.71 10.41 10.44 89,005 -0.34(-3.16%)
Jun 09, 2011 10.83 10.93 10.52 10.79 81,327 -0.04(-0.38%)
Jun 08, 2011 10.68 10.87 10.60 10.83 154,816 +0.06(+0.58%)
Jun 07, 2011 11.24 11.25 10.74 10.76 179,454 -0.37(-3.36%)
Jun 06, 2011 11.51 11.54 11.08 11.14 129,588 -0.35(-3.08%)
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.