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

Movado Group Inc (NY: MOV )

27.46 +0.16 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2003 3.953 3.985 3.913 3.975 129,786 +0.04(+0.92%)
May 29, 2003 3.940 3.954 3.878 3.939 139,325 -0.00(-0.04%)
May 28, 2003 3.968 3.973 3.914 3.940 44,514 -0.01(-0.31%)
May 27, 2003 3.932 3.953 3.911 3.953 30,640 +0.03(+0.79%)
May 23, 2003 3.901 3.927 3.901 3.921 9,249 +0.02(+0.53%)
May 22, 2003 3.895 3.909 3.892 3.901 21,390 -0.01(-0.31%)
May 21, 2003 3.876 3.918 3.876 3.913 33,819 +0.02(+0.49%)
May 20, 2003 3.892 3.916 3.883 3.894 24,858 -0.02(-0.62%)
May 19, 2003 3.996 3.996 3.918 3.918 58,678 -0.07(-1.69%)
May 16, 2003 3.966 4.003 3.961 3.985 118,802 +0.01(+0.30%)
May 15, 2003 3.875 3.989 3.869 3.973 34,975 +0.10(+2.54%)
May 14, 2003 3.823 3.908 3.814 3.875 46,827 +0.07(+1.82%)
May 13, 2003 3.750 3.835 3.747 3.805 37,577 +0.05(+1.24%)
May 12, 2003 3.724 3.762 3.724 3.759 38,444 +0.03(+0.93%)
May 09, 2003 3.696 3.724 3.693 3.724 8,093 +0.04(+0.99%)
May 08, 2003 3.676 3.696 3.660 3.688 21,968 +0.00(+0.09%)
May 07, 2003 3.691 3.736 3.684 3.684 53,475 -0.01(-0.19%)
May 06, 2003 3.605 3.707 3.605 3.691 35,843 +0.07(+1.91%)
May 05, 2003 3.620 3.636 3.615 3.622 36,999 +0.00(+0.05%)
May 02, 2003 3.603 3.683 3.603 3.620 34,686 +0.03(+0.72%)
May 01, 2003 3.546 3.619 3.530 3.594 18,210 +0.05(+1.37%)
Apr 30, 2003 3.460 3.546 3.460 3.546 27,749 +0.09(+2.50%)
Apr 29, 2003 3.390 3.468 3.390 3.460 23,413 +0.06(+1.78%)
Apr 28, 2003 3.460 3.460 3.371 3.399 23,702 -0.05(-1.45%)
Apr 25, 2003 3.487 3.489 3.442 3.449 16,765 -0.04(-1.29%)
Apr 24, 2003 3.492 3.518 3.480 3.494 42,780 +0.02(+0.50%)
Apr 23, 2003 3.458 3.477 3.434 3.477 13,585 +0.03(+0.80%)
Apr 22, 2003 3.399 3.451 3.399 3.449 20,523 +0.04(+1.27%)
Apr 21, 2003 3.364 3.406 3.332 3.406 83,537 +0.04(+1.29%)
Apr 17, 2003 3.349 3.364 3.344 3.363 11,851 +0.02(+0.47%)
Apr 16, 2003 3.330 3.364 3.321 3.347 37,577 +0.02(+0.52%)
Apr 15, 2003 3.261 3.330 3.254 3.330 141,927 +0.07(+2.01%)
Apr 14, 2003 3.224 3.285 3.159 3.264 43,358 +0.05(+1.56%)
Apr 11, 2003 3.278 3.283 3.214 3.214 51,452 -0.05(-1.43%)
Apr 10, 2003 3.330 3.337 3.261 3.261 20,812 -0.06(-1.77%)
Apr 09, 2003 3.328 3.338 3.316 3.319 60,702 -0.01(-0.26%)
Apr 08, 2003 3.376 3.382 3.269 3.328 132,966 -0.04(-1.13%)
Apr 07, 2003 3.333 3.368 3.302 3.366 46,249 +0.02(+0.46%)
Apr 04, 2003 3.312 3.356 3.304 3.351 56,077 +0.03(+0.83%)
Apr 03, 2003 3.356 3.375 3.321 3.323 19,366 -0.04(-1.18%)
Apr 02, 2003 3.280 3.366 3.280 3.363 28,616 +0.08(+2.59%)
Apr 01, 2003 3.287 3.307 3.273 3.278 26,593 -0.01(-0.26%)
Mar 31, 2003 3.252 3.306 3.217 3.287 28,905 +0.02(+0.53%)
Mar 28, 2003 3.243 3.269 3.242 3.269 88,451 +0.04(+1.12%)
Mar 27, 2003 3.191 3.235 3.159 3.233 28,327 +0.03(+0.97%)
Mar 26, 2003 3.217 3.217 3.157 3.202 35,265 -0.02(-0.75%)
Mar 25, 2003 3.242 3.243 3.217 3.226 62,725 -0.01(-0.27%)
Mar 24, 2003 3.224 3.252 3.224 3.235 43,936 -0.02(-0.74%)
Mar 21, 2003 3.297 3.300 3.200 3.259 68,795 -0.05(-1.52%)
Mar 20, 2003 3.252 3.311 3.252 3.309 46,827 +0.04(+1.27%)
Mar 19, 2003 3.285 3.285 3.200 3.268 27,171 +0.00(+0.00%)
Mar 18, 2003 3.311 3.328 3.235 3.268 23,413 -0.06(-1.82%)
Mar 17, 2003 3.235 3.328 3.183 3.328 70,530 +0.07(+2.07%)
Mar 14, 2003 3.191 3.309 3.191 3.261 21,679 +0.05(+1.62%)
Mar 13, 2003 3.235 3.252 3.207 3.209 92,498 +0.11(+3.52%)
Mar 12, 2003 3.115 3.117 3.070 3.100 15,898 -0.02(-0.66%)
Mar 11, 2003 3.114 3.122 3.114 3.120 2,890 +0.02(+0.50%)
Mar 10, 2003 3.079 3.105 3.065 3.105 18,210 +0.01(+0.28%)
Mar 07, 2003 3.088 3.115 3.088 3.096 20,812 +0.01(+0.28%)
Mar 06, 2003 3.174 3.174 3.074 3.088 95,389 -0.10(-3.15%)
Mar 05, 2003 3.197 3.200 3.164 3.188 25,726 +0.02(+0.60%)
Mar 04, 2003 3.304 3.304 3.150 3.169 35,843 -0.15(-4.53%)
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.