Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movado Group Inc (NY: MOV )

26.88 +0.23 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2003 5.008 5.008 4.862 4.883 35,843 -0.11(-2.15%)
Dec 30, 2003 4.973 4.999 4.964 4.990 80,936 +0.00(+0.07%)
Dec 29, 2003 5.008 5.011 4.971 4.987 113,310 +0.06(+1.16%)
Dec 26, 2003 4.861 4.937 4.861 4.930 33,819 -0.02(-0.35%)
Dec 24, 2003 4.947 4.947 4.897 4.947 70,530 -0.07(-1.35%)
Dec 23, 2003 5.139 5.143 4.999 5.015 80,936 -0.17(-3.33%)
Dec 22, 2003 5.189 5.189 5.137 5.188 20,234 -0.02(-0.37%)
Dec 19, 2003 5.267 5.319 5.172 5.207 80,358 -0.05(-0.99%)
Dec 18, 2003 5.155 5.258 5.141 5.258 43,936 +0.12(+2.36%)
Dec 17, 2003 5.136 5.136 5.092 5.137 43,647 -0.02(-0.30%)
Dec 16, 2003 5.051 5.153 5.051 5.153 50,007 +0.08(+1.67%)
Dec 15, 2003 5.096 5.106 5.068 5.068 30,640 -0.01(-0.17%)
Dec 12, 2003 5.044 5.077 5.044 5.077 17,632 +0.03(+0.69%)
Dec 11, 2003 5.009 5.058 5.009 5.042 84,404 +0.03(+0.66%)
Dec 10, 2003 5.068 5.094 5.002 5.009 54,631 -0.08(-1.50%)
Dec 09, 2003 5.099 5.137 5.051 5.085 80,936 -0.04(-0.78%)
Dec 08, 2003 5.060 5.124 5.013 5.125 76,311 +0.04(+0.71%)
Dec 05, 2003 5.137 5.153 5.106 5.089 32,085 -0.07(-1.28%)
Dec 04, 2003 5.068 5.130 5.035 5.155 73,709 +0.09(+1.71%)
Dec 03, 2003 5.060 5.084 5.002 5.068 91,920 +0.02(+0.45%)
Dec 02, 2003 4.973 5.129 4.973 5.046 267,956 +0.33(+7.05%)
Dec 01, 2003 4.712 4.722 4.708 4.714 26,593 +0.01(+0.22%)
Nov 28, 2003 4.679 4.721 4.679 4.703 23,702 -0.02(-0.40%)
Nov 26, 2003 4.748 4.774 4.722 4.722 30,929 -0.02(-0.37%)
Nov 25, 2003 4.707 4.779 4.695 4.740 66,194 +0.04(+0.92%)
Nov 24, 2003 4.655 4.714 4.655 4.696 31,218 +0.06(+1.27%)
Nov 21, 2003 4.558 4.651 4.558 4.637 24,280 +0.11(+2.33%)
Nov 20, 2003 4.587 4.629 4.522 4.532 31,796 -0.04(-0.98%)
Nov 19, 2003 4.549 4.598 4.504 4.577 64,170 +0.04(+0.99%)
Nov 18, 2003 4.610 4.639 4.532 4.532 47,116 -0.09(-1.87%)
Nov 17, 2003 4.561 4.632 4.541 4.618 58,967 -0.00(-0.07%)
Nov 14, 2003 4.668 4.668 4.610 4.622 52,897 -0.05(-1.04%)
Nov 13, 2003 4.705 4.705 4.653 4.670 41,046 -0.00(-0.04%)
Nov 12, 2003 4.705 4.705 4.651 4.672 60,124 +0.06(+1.28%)
Nov 11, 2003 4.646 4.662 4.627 4.613 24,280 -0.04(-0.86%)
Nov 10, 2003 4.653 4.662 4.637 4.653 52,897 +0.01(+0.26%)
Nov 07, 2003 4.677 4.677 4.641 4.641 52,319 +0.01(+0.19%)
Nov 06, 2003 4.549 4.731 4.627 4.632 124,583 +0.08(+1.83%)
Nov 05, 2003 4.328 4.577 4.465 4.549 84,404 +0.05(+1.04%)
Nov 04, 2003 4.328 4.544 4.387 4.503 89,607 +0.17(+4.04%)
Nov 03, 2003 4.219 4.333 4.219 4.328 60,413 +0.17(+4.03%)
Oct 31, 2003 4.150 4.221 4.150 4.160 30,062 +0.02(+0.38%)
Oct 30, 2003 4.151 4.151 4.120 4.144 19,077 +0.01(+0.25%)
Oct 29, 2003 4.119 4.141 4.056 4.134 70,241 +0.02(+0.42%)
Oct 28, 2003 4.105 4.169 4.105 4.117 58,389 +0.05(+1.19%)
Oct 27, 2003 3.996 4.068 3.989 4.068 28,327 +0.06(+1.47%)
Oct 24, 2003 4.004 4.020 3.980 4.010 100,014 +0.02(+0.56%)
Oct 23, 2003 4.018 4.025 3.987 3.987 46,827 -0.04(-0.95%)
Oct 22, 2003 4.134 4.134 4.003 4.025 57,233 -0.11(-2.68%)
Oct 21, 2003 4.165 4.165 4.112 4.136 52,608 -0.02(-0.58%)
Oct 20, 2003 4.151 4.151 4.151 4.160 58,967 +0.02(+0.38%)
Oct 17, 2003 4.151 4.151 4.139 4.144 16,187 -0.01(-0.17%)
Oct 16, 2003 4.143 4.143 4.143 4.151 50,296 +0.00(+0.00%)
Oct 15, 2003 4.167 4.167 4.143 4.151 72,842 +0.00(+0.00%)
Oct 14, 2003 4.108 4.160 4.095 4.151 67,639 +0.06(+1.44%)
Oct 13, 2003 4.048 4.108 4.074 4.093 22,835 +0.04(+1.11%)
Oct 10, 2003 4.049 4.063 4.034 4.048 60,991 -0.01(-0.34%)
Oct 09, 2003 4.048 4.075 4.048 4.061 42,491 +0.05(+1.16%)
Oct 08, 2003 4.006 4.022 4.003 4.015 25,148 +0.00(+0.00%)
Oct 07, 2003 3.996 4.034 4.004 4.015 26,593 +0.02(+0.48%)
Oct 06, 2003 3.951 4.013 3.951 3.996 67,639 +0.04(+1.14%)
Oct 03, 2003 3.923 3.966 3.923 3.951 64,459 +0.06(+1.47%)
Oct 02, 2003 3.978 3.978 3.894 3.894 40,757 -0.08(-1.92%)
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.