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 (%)
May 29, 2009 5.013 5.262 5.013 5.241 187,188 +0.26(+5.28%)
May 28, 2009 5.103 5.144 4.854 4.979 183,781 -0.06(-1.23%)
May 27, 2009 5.373 5.435 5.027 5.041 188,328 -0.35(-6.42%)
May 26, 2009 5.041 5.456 4.992 5.387 172,777 +0.27(+5.27%)
May 22, 2009 5.290 5.442 5.034 5.117 186,115 -0.12(-2.37%)
May 21, 2009 5.324 5.373 5.062 5.241 240,829 -0.17(-3.07%)
May 20, 2009 5.559 5.767 5.331 5.407 220,186 -0.08(-1.51%)
May 19, 2009 5.670 5.698 5.449 5.490 171,755 -0.16(-2.82%)
May 18, 2009 5.082 5.663 5.048 5.649 257,770 +0.66(+13.16%)
May 15, 2009 4.958 5.082 4.833 4.992 271,661 +0.01(+0.28%)
May 14, 2009 5.193 5.352 4.854 4.979 322,872 -0.20(-3.87%)
May 13, 2009 5.546 5.546 5.172 5.179 208,132 -0.41(-7.30%)
May 12, 2009 5.960 5.974 5.483 5.587 232,198 -0.32(-5.50%)
May 11, 2009 5.877 6.037 5.822 5.912 198,253 -0.21(-3.39%)
May 08, 2009 6.113 6.258 6.071 6.119 210,761 +0.06(+0.91%)
May 07, 2009 6.334 6.334 6.023 6.064 176,599 -0.12(-2.01%)
May 06, 2009 6.230 6.244 6.030 6.189 184,121 +0.06(+1.02%)
May 05, 2009 6.209 6.209 6.016 6.126 247,851 -0.14(-2.21%)
May 04, 2009 6.168 6.279 6.113 6.265 196,707 +0.08(+1.34%)
May 01, 2009 6.382 6.382 6.119 6.182 305,904 -0.16(-2.51%)
Apr 30, 2009 6.417 6.707 6.341 6.341 349,779 -0.03(-0.54%)
Apr 29, 2009 6.527 6.527 6.265 6.375 295,133 +0.06(+0.99%)
Apr 28, 2009 6.147 6.348 6.119 6.313 301,098 +0.12(+1.90%)
Apr 27, 2009 5.919 6.223 5.919 6.196 385,303 +0.11(+1.82%)
Apr 24, 2009 5.933 6.223 5.815 6.085 317,410 +0.15(+2.44%)
Apr 23, 2009 6.071 6.223 5.774 5.940 551,945 -0.03(-0.58%)
Apr 22, 2009 5.642 6.160 5.476 5.974 559,440 +0.22(+3.85%)
Apr 21, 2009 5.172 5.829 5.103 5.753 457,503 +0.50(+9.47%)
Apr 20, 2009 5.352 5.435 5.179 5.255 363,166 -0.16(-2.94%)
Apr 17, 2009 4.709 5.490 4.674 5.414 422,189 +0.73(+15.66%)
Apr 16, 2009 4.640 4.695 4.239 4.681 499,342 +0.13(+2.89%)
Apr 15, 2009 4.495 4.702 4.405 4.550 303,767 -0.03(-0.60%)
Apr 14, 2009 4.847 4.868 4.467 4.578 547,443 -0.37(-7.41%)
Apr 13, 2009 5.331 5.414 4.861 4.944 337,898 -0.47(-8.68%)
Apr 09, 2009 5.214 5.463 4.944 5.414 622,197 -0.33(-5.78%)
Apr 08, 2009 5.622 5.864 5.470 5.746 267,761 +0.23(+4.14%)
Apr 07, 2009 5.656 5.725 5.518 5.518 256,850 -0.25(-4.32%)
Apr 06, 2009 5.760 5.836 5.712 5.767 255,544 -0.06(-0.95%)
Apr 03, 2009 5.684 5.822 5.684 5.822 185,434 +0.14(+2.43%)
Apr 02, 2009 5.283 5.739 5.207 5.684 269,600 +0.39(+7.45%)
Apr 01, 2009 5.138 5.373 5.096 5.290 140,408 +0.08(+1.46%)
Mar 31, 2009 5.255 5.359 4.930 5.214 186,851 +0.00(+0.00%)
Mar 30, 2009 5.393 5.608 5.179 5.214 241,004 -0.42(-7.48%)
Mar 26, 2009 5.262 5.705 5.179 5.635 358,696 +0.47(+9.10%)
Mar 25, 2009 5.103 5.262 4.951 5.165 258,985 +0.06(+1.22%)
Mar 24, 2009 5.276 5.400 5.062 5.103 242,958 -0.24(-4.40%)
Mar 23, 2009 5.269 5.373 5.248 5.338 364,164 +0.36(+7.22%)
Mar 20, 2009 5.421 5.525 4.861 4.979 269,875 -0.29(-5.51%)
Mar 19, 2009 5.179 5.414 5.179 5.269 221,416 +0.17(+3.25%)
Mar 18, 2009 4.667 5.117 4.667 5.103 216,266 +0.39(+8.37%)
Mar 17, 2009 4.425 4.709 4.391 4.709 201,941 +0.30(+6.91%)
Mar 16, 2009 4.335 4.605 4.320 4.405 142,512 +0.08(+1.92%)
Mar 13, 2009 4.377 4.418 4.176 4.322 0 +0.06(+1.46%)
Mar 12, 2009 3.755 4.322 3.706 4.259 321,964 +0.46(+12.20%)
Mar 11, 2009 3.609 3.872 3.547 3.796 309,478 +0.20(+5.58%)
Mar 10, 2009 3.326 3.651 3.319 3.596 381,300 +0.35(+10.64%)
Mar 09, 2009 3.450 3.513 3.215 3.250 237,480 -0.24(-6.75%)
Mar 06, 2009 3.284 3.492 3.284 3.485 0 +0.06(+1.61%)
Mar 05, 2009 3.755 3.782 3.430 3.430 75,079 -0.44(-11.27%)
Mar 04, 2009 3.540 3.969 3.499 3.865 211,012 +0.28(+7.71%)
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.