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 (%)
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%)
Nov 03, 2008 10.61 10.90 9.936 10.23 184,050 -0.29(-2.76%)
Oct 31, 2008 9.825 10.79 9.707 10.52 352,292 +0.64(+6.44%)
Oct 30, 2008 9.735 10.17 9.735 9.887 189,460 +0.23(+2.36%)
Oct 29, 2008 9.251 10.05 9.105 9.659 268,854 +0.57(+6.24%)
Oct 28, 2008 8.663 9.126 7.985 9.092 230,685 +0.75(+8.96%)
Oct 27, 2008 9.009 9.161 8.337 8.344 388,519 -0.78(-8.57%)
Oct 24, 2008 9.078 9.521 9.002 9.126 237,369 -0.60(-6.12%)
Oct 23, 2008 9.922 9.956 9.278 9.721 382,370 -0.12(-1.26%)
Oct 22, 2008 9.963 10.49 9.694 9.846 291,260 -0.32(-3.13%)
Oct 21, 2008 10.72 11.05 10.12 10.16 310,225 -0.73(-6.67%)
Oct 20, 2008 10.96 11.13 10.64 10.89 264,289 +0.04(+0.38%)
Oct 17, 2008 10.50 11.77 10.33 10.85 0 +0.01(+0.06%)
Oct 16, 2008 10.45 11.01 9.990 10.84 422,841 +0.48(+4.61%)
Oct 15, 2008 11.41 11.41 10.36 10.36 313,991 -1.47(-12.45%)
Oct 14, 2008 12.66 12.68 11.37 11.84 297,755 -0.50(-4.04%)
Oct 13, 2008 12.20 12.68 11.67 12.34 382,862 +0.76(+6.58%)
Oct 10, 2008 10.11 11.94 10.11 11.58 0 +0.64(+5.89%)
Oct 09, 2008 11.80 11.97 10.82 10.93 408,870 -0.72(-6.18%)
Oct 08, 2008 11.80 12.22 11.34 11.65 479,266 -0.56(-4.59%)
Oct 07, 2008 13.34 13.49 12.21 12.21 169,104 -0.95(-7.25%)
Oct 06, 2008 13.10 13.40 12.09 13.17 369,358 -0.36(-2.66%)
Oct 03, 2008 13.99 14.11 13.40 13.53 0 -0.37(-2.64%)
Oct 02, 2008 14.82 14.82 13.66 13.89 337,102 -1.11(-7.42%)
Oct 01, 2008 15.46 15.46 14.78 15.01 265,347 -0.46(-2.95%)
Sep 30, 2008 15.78 15.84 14.68 15.46 395,847 -0.42(-2.66%)
Sep 29, 2008 17.19 17.19 15.62 15.89 265,727 -1.56(-8.96%)
Sep 26, 2008 16.09 17.57 15.98 17.45 0 +1.01(+6.14%)
Sep 25, 2008 16.17 16.62 16.04 16.44 166,838 +0.27(+1.67%)
Sep 24, 2008 15.93 16.36 15.75 16.17 243,207 +0.29(+1.83%)
Sep 23, 2008 15.53 16.17 15.53 15.88 254,924 +0.26(+1.68%)
Sep 22, 2008 15.72 16.23 15.59 15.62 208,604 -0.33(-2.04%)
Sep 19, 2008 16.28 18.11 15.80 15.94 0 -0.13(-0.82%)
Sep 18, 2008 16.33 16.35 14.81 16.07 462,651 +0.15(+0.96%)
Sep 17, 2008 16.58 16.66 15.52 15.92 303,857 -0.93(-5.50%)
Sep 16, 2008 15.79 16.85 15.72 16.85 261,788 +0.78(+4.87%)
Sep 15, 2008 16.42 17.01 15.71 16.07 202,662 -0.55(-3.29%)
Sep 12, 2008 16.90 16.98 16.32 16.61 0 -0.33(-1.92%)
Sep 11, 2008 16.41 16.95 16.41 16.94 308,141 +0.27(+1.62%)
Sep 10, 2008 16.33 17.01 16.27 16.67 398,422 +0.68(+4.29%)
Sep 09, 2008 16.07 16.90 15.92 15.98 426,882 -0.05(-0.30%)
Sep 08, 2008 15.88 16.08 15.62 16.03 302,934 +0.64(+4.18%)
Sep 05, 2008 15.41 15.51 15.21 15.39 0 -0.12(-0.76%)
Sep 04, 2008 15.64 15.66 14.55 15.51 516,651 -0.75(-4.64%)
Sep 03, 2008 16.16 16.32 15.85 16.26 317,694 -0.03(-0.17%)
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.