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 (%)
Jan 30, 2009 5.286 5.438 5.148 5.314 0 +0.09(+1.72%)
Jan 29, 2009 5.542 5.598 5.224 5.224 350,817 -0.48(-8.37%)
Jan 28, 2009 5.431 5.736 5.355 5.701 263,344 +0.35(+6.60%)
Jan 27, 2009 5.376 5.508 5.238 5.348 320,239 -0.06(-1.02%)
Jan 26, 2009 5.431 5.666 5.286 5.404 234,122 -0.08(-1.51%)
Jan 23, 2009 5.155 5.632 5.085 5.487 425,627 +0.15(+2.72%)
Jan 22, 2009 5.508 5.508 5.162 5.341 303,584 -0.31(-5.51%)
Jan 21, 2009 5.328 5.694 5.265 5.653 400,269 +0.35(+6.52%)
Jan 20, 2009 5.777 5.777 5.300 5.307 316,077 -0.57(-9.76%)
Jan 16, 2009 5.819 5.985 5.660 5.881 0 +0.12(+2.16%)
Jan 15, 2009 5.791 5.791 5.300 5.757 418,801 -0.03(-0.60%)
Jan 14, 2009 6.206 6.206 5.743 5.791 301,238 -0.51(-8.12%)
Jan 13, 2009 5.943 6.490 5.930 6.303 453,557 +0.43(+7.30%)
Jan 12, 2009 6.372 6.379 5.867 5.874 419,831 -0.49(-7.72%)
Jan 09, 2009 6.760 6.940 6.269 6.366 451,469 -0.52(-7.54%)
Jan 08, 2009 7.147 7.147 6.642 6.884 341,825 -0.21(-3.02%)
Jan 07, 2009 7.369 7.438 6.940 7.099 568,903 -0.43(-5.70%)
Jan 06, 2009 7.037 7.646 6.995 7.528 464,150 +0.64(+9.35%)
Jan 05, 2009 6.753 6.947 6.642 6.884 439,237 +0.15(+2.26%)
Jan 02, 2009 6.587 6.808 6.455 6.732 0 +0.24(+3.62%)
Jan 01, 2009 6.414 6.649 6.289 6.497 0 +0.00(+0.00%)
Dec 31, 2008 6.414 6.649 6.289 6.497 429,482 +0.09(+1.40%)
Dec 30, 2008 5.964 6.449 5.923 6.407 498,780 +0.53(+8.94%)
Dec 29, 2008 5.992 6.092 5.777 5.881 563,765 -0.14(-2.30%)
Dec 26, 2008 5.528 6.026 5.513 6.020 0 +0.49(+8.89%)
Dec 24, 2008 5.487 5.625 5.473 5.528 163,368 +0.05(+0.88%)
Dec 23, 2008 5.272 5.528 5.272 5.480 366,925 +0.19(+3.66%)
Dec 22, 2008 5.411 5.431 5.030 5.286 417,090 -0.13(-2.43%)
Dec 19, 2008 5.002 5.604 5.002 5.418 870,540 +0.37(+7.41%)
Dec 18, 2008 5.134 5.265 4.899 5.044 779,499 -0.15(-2.80%)
Dec 17, 2008 4.539 5.245 4.380 5.189 807,605 +0.57(+12.44%)
Dec 16, 2008 4.705 4.726 4.110 4.615 1,993,965 +0.02(+0.45%)
Dec 15, 2008 5.314 5.411 4.407 4.594 1,798,286 -0.60(-11.47%)
Dec 12, 2008 4.663 5.245 4.151 5.189 0 +0.46(+9.81%)
Dec 11, 2008 5.521 5.521 4.511 4.726 1,417,259 -0.84(-15.05%)
Dec 10, 2008 6.442 6.587 5.106 5.563 1,223,388 -0.86(-13.46%)
Dec 09, 2008 6.739 7.064 6.241 6.428 1,230,182 -0.44(-6.35%)
Dec 08, 2008 7.050 7.064 6.649 6.864 736,623 -0.03(-0.50%)
Dec 05, 2008 7.618 7.618 6.649 6.898 0 -1.00(-12.62%)
Dec 04, 2008 7.756 8.289 7.230 7.895 623,653 -1.49(-15.86%)
Dec 03, 2008 9.085 9.534 8.296 9.382 574,671 +0.84(+9.89%)
Dec 02, 2008 8.206 8.794 8.206 8.538 300,487 +0.44(+5.38%)
Dec 01, 2008 9.265 9.265 8.019 8.102 342,342 -1.24(-13.26%)
Nov 28, 2008 9.320 9.617 9.154 9.341 106,695 -0.24(-2.53%)
Nov 26, 2008 8.448 9.617 8.448 9.583 189,749 +1.06(+12.42%)
Nov 25, 2008 8.642 8.884 8.234 8.524 299,066 -0.11(-1.28%)
Nov 24, 2008 7.929 8.898 7.749 8.635 251,893 +0.91(+11.73%)
Nov 21, 2008 7.535 7.832 7.210 7.729 372,602 +0.33(+4.49%)
Nov 20, 2008 7.473 8.234 7.362 7.396 446,351 -0.14(-1.84%)
Nov 19, 2008 8.199 8.476 7.479 7.535 328,194 -0.69(-8.41%)
Nov 18, 2008 8.026 8.348 7.791 8.227 359,879 +0.23(+2.85%)
Nov 17, 2008 7.971 8.503 7.798 7.998 359,715 -0.03(-0.43%)
Nov 14, 2008 8.642 8.725 8.005 8.033 0 -0.56(-6.52%)
Nov 13, 2008 8.088 8.600 7.521 8.593 466,806 +0.55(+6.79%)
Nov 12, 2008 8.344 8.459 8.040 8.047 212,690 -0.37(-4.44%)
Nov 11, 2008 8.870 8.870 8.340 8.420 453,755 -0.51(-5.73%)
Nov 10, 2008 9.417 9.507 8.746 8.932 149,169 -0.26(-2.86%)
Nov 07, 2008 9.355 9.375 9.002 9.195 0 -0.06(-0.60%)
Nov 06, 2008 9.714 9.804 9.138 9.251 253,714 -0.45(-4.64%)
Nov 05, 2008 10.33 10.52 9.590 9.700 191,431 -0.74(-7.09%)
Nov 04, 2008 10.32 10.48 10.12 10.44 206,919 +0.21(+2.03%)
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.