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 (%)
Feb 26, 2010 9.092 9.133 8.801 8.856 216,893 -0.20(-2.22%)
Feb 25, 2010 8.863 9.071 8.808 9.057 183,707 +0.04(+0.46%)
Feb 24, 2010 9.099 9.237 9.002 9.015 135,806 -0.08(-0.84%)
Feb 23, 2010 8.891 9.099 8.649 9.092 148,844 +0.20(+2.26%)
Feb 22, 2010 9.064 9.064 8.607 8.891 177,212 -0.05(-0.54%)
Feb 19, 2010 8.704 8.939 8.593 8.939 160,191 +0.21(+2.38%)
Feb 18, 2010 8.469 8.753 8.434 8.732 119,250 +0.28(+3.27%)
Feb 17, 2010 8.497 8.497 8.116 8.455 178,874 +0.03(+0.41%)
Feb 16, 2010 8.192 8.420 8.171 8.420 151,292 +0.34(+4.20%)
Feb 12, 2010 7.832 8.081 8.081 8.081 131,954 +0.17(+2.10%)
Feb 11, 2010 7.611 8.040 7.556 7.915 183,833 +0.28(+3.62%)
Feb 10, 2010 7.486 7.722 7.486 7.639 111,605 +0.14(+1.85%)
Feb 09, 2010 7.320 7.542 7.300 7.500 111,254 +0.27(+3.73%)
Feb 08, 2010 7.099 7.348 7.044 7.230 184,671 +0.10(+1.46%)
Feb 05, 2010 7.127 7.147 6.926 7.127 237,825 -0.06(-0.77%)
Feb 04, 2010 7.362 7.479 7.057 7.182 249,618 -0.21(-2.81%)
Feb 03, 2010 7.542 7.632 7.341 7.390 300,279 -0.25(-3.26%)
Feb 02, 2010 7.493 7.694 7.293 7.639 290,183 +0.03(+0.46%)
Feb 01, 2010 7.576 7.646 7.410 7.604 232,648 +0.04(+0.55%)
Jan 29, 2010 7.659 7.708 7.562 7.562 270,527 -0.06(-0.82%)
Jan 28, 2010 7.881 7.881 7.507 7.625 199,634 -0.22(-2.82%)
Jan 27, 2010 7.646 7.881 7.611 7.846 104,065 +0.14(+1.80%)
Jan 26, 2010 7.763 7.860 7.666 7.708 124,322 -0.05(-0.62%)
Jan 25, 2010 7.971 7.971 7.735 7.756 222,654 -0.16(-2.01%)
Jan 22, 2010 7.922 8.164 7.798 7.915 329,322 +0.01(+0.09%)
Jan 21, 2010 8.151 8.192 7.858 7.908 231,009 -0.19(-2.31%)
Jan 20, 2010 8.061 8.185 7.991 8.095 163,836 -0.08(-0.93%)
Jan 19, 2010 8.137 8.192 7.985 8.171 186,138 +0.07(+0.85%)
Jan 15, 2010 8.116 8.102 8.102 8.102 219,394 +0.01(+0.09%)
Jan 14, 2010 8.075 8.199 8.012 8.095 220,072 +0.02(+0.26%)
Jan 13, 2010 7.908 8.130 7.812 8.075 216,463 +0.20(+2.55%)
Jan 12, 2010 7.390 7.888 7.390 7.874 565,790 +0.42(+5.57%)
Jan 11, 2010 7.050 7.535 7.044 7.459 365,397 +0.46(+6.52%)
Jan 08, 2010 6.974 7.023 6.954 7.002 224,362 -0.01(-0.10%)
Jan 07, 2010 6.871 7.044 6.801 7.009 161,492 +0.17(+2.43%)
Jan 06, 2010 6.974 6.974 6.732 6.843 195,210 -0.12(-1.79%)
Jan 05, 2010 7.009 7.012 6.860 6.967 183,527 -0.02(-0.30%)
Jan 04, 2010 6.864 6.988 6.753 6.988 150,906 +0.26(+3.91%)
Dec 31, 2009 6.850 6.725 6.725 6.725 198,004 -0.13(-1.92%)
Dec 30, 2009 6.760 6.857 6.615 6.857 111,109 +0.09(+1.33%)
Dec 29, 2009 6.552 6.781 6.552 6.767 90,781 +0.21(+3.27%)
Dec 28, 2009 6.518 6.559 6.442 6.552 91,507 +0.08(+1.28%)
Dec 24, 2009 6.469 6.511 6.407 6.469 34,038 +0.01(+0.21%)
Dec 23, 2009 6.490 6.497 6.324 6.455 141,434 +0.03(+0.43%)
Dec 22, 2009 6.538 6.615 6.352 6.428 165,650 -0.12(-1.90%)
Dec 21, 2009 6.345 6.705 6.338 6.552 240,166 +0.17(+2.71%)
Dec 18, 2009 6.718 6.781 6.310 6.379 731,469 -0.22(-3.35%)
Dec 17, 2009 6.836 6.878 6.580 6.601 212,421 -0.27(-3.93%)
Dec 16, 2009 6.961 6.988 6.801 6.871 170,992 +0.00(+0.00%)
Dec 15, 2009 6.705 7.009 6.615 6.871 395,228 +0.19(+2.90%)
Dec 14, 2009 6.413 6.677 6.400 6.677 356,880 +0.26(+4.10%)
Dec 11, 2009 6.469 6.504 6.317 6.414 377,003 -0.06(-0.86%)
Dec 10, 2009 6.483 6.573 6.393 6.469 379,625 -0.07(-1.06%)
Dec 09, 2009 6.296 6.573 5.992 6.538 3,073,705 -0.97(-12.90%)
Dec 08, 2009 7.473 7.576 7.300 7.507 187,942 -0.05(-0.64%)
Dec 07, 2009 7.313 7.576 7.300 7.556 193,008 +0.22(+3.02%)
Dec 04, 2009 7.327 7.500 7.140 7.334 132,219 +0.15(+2.12%)
Dec 03, 2009 7.272 7.341 7.154 7.182 214,054 -0.03(-0.38%)
Dec 02, 2009 7.223 7.369 7.168 7.210 122,455 -0.01(-0.19%)
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.