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 30, 2010 8.464 8.533 8.187 8.298 146,725 -0.32(-3.69%)
Nov 29, 2010 8.519 8.643 8.180 8.616 85,944 +0.10(+1.14%)
Nov 26, 2010 8.215 8.616 8.201 8.519 65,204 +0.24(+2.84%)
Nov 24, 2010 8.021 8.284 8.284 8.284 99,082 +0.38(+4.81%)
Nov 23, 2010 7.883 7.966 7.821 7.903 52,628 -0.11(-1.38%)
Nov 22, 2010 7.848 8.014 7.751 8.014 131,699 +0.13(+1.67%)
Nov 19, 2010 7.883 7.938 7.766 7.883 201,646 -0.01(-0.18%)
Nov 18, 2010 7.814 8.042 7.800 7.897 82,335 +0.15(+1.87%)
Nov 17, 2010 7.675 7.800 7.641 7.751 32,457 +0.08(+0.99%)
Nov 16, 2010 7.793 7.834 7.599 7.675 98,907 -0.19(-2.37%)
Nov 15, 2010 7.862 7.973 7.800 7.862 34,679 +0.06(+0.80%)
Nov 12, 2010 7.903 8.021 7.793 7.800 81,627 -0.20(-2.51%)
Nov 11, 2010 7.959 8.111 7.924 8.000 54,074 -0.09(-1.11%)
Nov 10, 2010 8.111 8.118 7.876 8.090 65,822 -0.01(-0.17%)
Nov 09, 2010 8.069 8.145 7.993 8.104 92,833 +0.08(+0.95%)
Nov 08, 2010 7.959 8.049 7.821 8.028 70,351 +0.08(+0.96%)
Nov 05, 2010 8.069 8.152 7.903 7.952 78,647 -0.14(-1.71%)
Nov 04, 2010 7.952 8.118 7.848 8.090 98,301 +0.24(+3.08%)
Nov 03, 2010 7.890 7.917 7.786 7.848 120,646 -0.06(-0.70%)
Nov 02, 2010 7.696 7.917 7.696 7.903 108,587 +0.34(+4.48%)
Nov 01, 2010 7.765 7.848 7.447 7.565 76,584 -0.21(-2.67%)
Oct 29, 2010 7.682 7.814 7.682 7.772 48,732 +0.05(+0.63%)
Oct 28, 2010 7.986 7.986 7.641 7.724 125,225 -0.24(-2.95%)
Oct 27, 2010 7.862 7.966 7.738 7.959 167,497 +0.17(+2.13%)
Oct 25, 2010 7.758 7.834 7.724 7.793 89,137 +0.09(+1.17%)
Oct 22, 2010 7.827 7.928 7.675 7.703 74,408 -0.07(-0.89%)
Oct 21, 2010 7.959 8.049 7.578 7.772 102,043 -0.11(-1.40%)
Oct 20, 2010 7.821 7.952 7.689 7.883 66,353 +0.14(+1.79%)
Oct 19, 2010 7.966 8.111 7.703 7.744 125,188 -0.37(-4.52%)
Oct 18, 2010 8.014 8.118 7.993 8.111 41,880 +0.10(+1.30%)
Oct 15, 2010 8.028 8.049 7.821 8.007 111,905 +0.06(+0.78%)
Oct 14, 2010 7.973 8.035 7.717 7.945 106,914 -0.02(-0.26%)
Oct 13, 2010 7.869 8.056 7.724 7.966 110,715 +0.17(+2.22%)
Oct 12, 2010 7.717 7.855 7.592 7.793 87,746 +0.02(+0.27%)
Oct 11, 2010 7.924 7.959 7.751 7.772 62,355 -0.18(-2.26%)
Oct 08, 2010 7.952 8.007 7.793 7.952 134,613 +0.16(+2.04%)
Oct 07, 2010 8.049 8.056 7.772 7.793 445 -0.21(-2.59%)
Oct 06, 2010 7.772 8.007 7.703 8.000 119,976 +0.19(+2.39%)
Oct 05, 2010 7.558 7.876 7.392 7.814 164,829 +0.39(+5.21%)
Oct 04, 2010 7.544 7.578 7.364 7.426 117,703 -0.16(-2.10%)
Oct 01, 2010 7.585 7.627 7.419 7.585 60,712 +0.06(+0.83%)
Sep 30, 2010 7.765 7.765 7.440 7.523 98,412 -0.15(-1.98%)
Sep 29, 2010 7.724 7.779 7.523 7.675 191,618 -0.10(-1.33%)
Sep 28, 2010 7.821 7.917 7.523 7.779 209 -0.03(-0.44%)
Sep 27, 2010 8.042 8.042 7.779 7.814 66,567 -0.22(-2.75%)
Sep 24, 2010 7.751 8.042 7.606 8.035 123,207 +0.43(+5.64%)
Sep 23, 2010 7.606 7.675 7.482 7.606 24,413 -0.06(-0.74%)
Sep 22, 2010 7.800 7.834 7.530 7.663 125,767 -0.16(-2.02%)
Sep 21, 2010 8.000 8.007 7.765 7.821 82,981 -0.21(-2.67%)
Sep 20, 2010 7.613 8.056 7.461 8.035 426,986 +0.47(+6.22%)
Sep 17, 2010 7.565 7.696 7.399 7.565 217,533 -0.05(-0.64%)
Sep 15, 2010 7.544 7.710 7.440 7.613 102,136 +0.06(+0.82%)
Sep 14, 2010 7.738 7.772 7.489 7.551 109,380 -0.20(-2.59%)
Sep 13, 2010 7.599 7.786 7.516 7.751 149,719 +0.28(+3.80%)
Sep 10, 2010 7.323 7.523 7.309 7.468 98,604 +0.15(+1.98%)
Sep 09, 2010 7.371 7.371 7.191 7.323 148,365 +0.10(+1.34%)
Sep 08, 2010 7.032 7.253 7.025 7.226 177,714 +0.24(+3.47%)
Sep 07, 2010 7.240 7.267 6.922 6.984 708 -0.32(-4.36%)
Sep 03, 2010 7.150 7.606 7.136 7.302 114,419 +0.22(+3.12%)
Sep 02, 2010 6.776 7.122 6.569 7.081 352 -0.37(-5.01%)
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.