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 (%)
Mar 31, 2011 10.11 10.23 9.998 10.16 95,420 +0.05(+0.48%)
Mar 30, 2011 9.936 10.27 9.936 10.11 88,945 +0.23(+2.31%)
Mar 29, 2011 9.797 9.950 9.756 9.880 46,895 +0.12(+1.20%)
Mar 28, 2011 10.27 10.27 9.742 9.763 115,488 -0.51(-4.98%)
Mar 25, 2011 10.19 10.38 10.09 10.27 514,527 +0.15(+1.50%)
Mar 24, 2011 10.38 10.38 10.08 10.12 232,837 +0.12(+1.25%)
Mar 23, 2011 9.929 10.05 9.784 9.998 118,888 +0.05(+0.49%)
Mar 22, 2011 9.784 10.01 9.673 9.950 119,934 +0.19(+1.91%)
Mar 21, 2011 9.521 9.770 9.521 9.763 92,147 +0.53(+5.77%)
Mar 18, 2011 9.064 9.251 8.905 9.230 137,397 +0.24(+2.62%)
Mar 17, 2011 9.043 9.043 8.912 8.995 54,707 +0.10(+1.17%)
Mar 16, 2011 8.974 9.064 8.773 8.891 102,008 -0.12(-1.31%)
Mar 15, 2011 8.953 9.299 8.912 9.009 64,649 -0.29(-3.13%)
Mar 14, 2011 9.230 9.396 9.105 9.299 60,106 -0.08(-0.81%)
Mar 11, 2011 9.424 9.507 9.251 9.375 65,275 -0.14(-1.45%)
Mar 10, 2011 9.604 9.770 9.486 9.514 99,717 -0.26(-2.62%)
Mar 09, 2011 9.818 9.922 9.659 9.770 57,512 -0.06(-0.56%)
Mar 08, 2011 9.901 10.30 9.790 9.825 66,120 -0.05(-0.49%)
Mar 07, 2011 10.28 10.28 9.700 9.873 69,297 -0.34(-3.32%)
Mar 04, 2011 10.25 10.25 9.943 10.21 124,273 -0.05(-0.47%)
Mar 03, 2011 10.07 10.36 10.03 10.26 113,809 +0.31(+3.13%)
Mar 02, 2011 9.984 10.18 9.875 9.950 145,043 -0.06(-0.62%)
Mar 01, 2011 9.777 10.12 9.541 10.01 195,884 +0.28(+2.84%)
Feb 28, 2011 9.977 10.16 9.652 9.735 103,086 -0.19(-1.88%)
Feb 25, 2011 9.784 9.963 9.707 9.922 62,816 +0.17(+1.77%)
Feb 24, 2011 9.687 9.832 9.548 9.749 88,380 +0.08(+0.79%)
Feb 23, 2011 9.825 9.825 9.334 9.673 124,309 -0.12(-1.20%)
Feb 22, 2011 10.18 10.18 9.763 9.790 92,069 -0.51(-4.91%)
Feb 18, 2011 10.17 10.30 10.17 10.30 92,635 +0.13(+1.29%)
Feb 17, 2011 10.04 10.25 10.04 10.16 257,810 +0.07(+0.69%)
Feb 16, 2011 10.13 10.16 9.956 10.09 80,131 +0.00(+0.00%)
Feb 15, 2011 10.16 10.21 10.06 10.09 121,719 -0.14(-1.35%)
Feb 14, 2011 10.21 10.40 10.15 10.23 213,435 +0.01(+0.07%)
Feb 11, 2011 10.14 10.32 10.10 10.23 60,502 +0.05(+0.48%)
Feb 10, 2011 10.10 10.23 10.03 10.18 57,218 -0.03(-0.27%)
Feb 09, 2011 10.13 10.24 10.09 10.21 91,705 +0.00(+0.00%)
Feb 08, 2011 10.20 10.21 10.09 10.21 90,288 +0.02(+0.20%)
Feb 07, 2011 10.12 10.38 10.05 10.18 145,729 +0.04(+0.41%)
Feb 04, 2011 10.07 10.19 10.05 10.14 81,274 +0.03(+0.34%)
Feb 03, 2011 10.15 10.32 9.894 10.11 69,853 -0.07(-0.68%)
Feb 02, 2011 10.12 10.33 10.07 10.18 120,493 +0.03(+0.34%)
Feb 01, 2011 10.07 10.23 9.943 10.14 100,665 +0.17(+1.73%)
Jan 31, 2011 9.867 10.21 9.846 9.970 88,328 +0.16(+1.62%)
Jan 28, 2011 10.21 10.23 9.742 9.811 162,003 -0.39(-3.80%)
Jan 27, 2011 10.28 10.29 10.02 10.20 50,171 -0.08(-0.74%)
Jan 26, 2011 10.16 10.36 10.11 10.27 226,521 +0.18(+1.78%)
Jan 25, 2011 10.17 10.17 9.894 10.09 265,365 -0.10(-1.02%)
Jan 24, 2011 10.09 10.42 10.09 10.20 196,239 +0.10(+0.96%)
Jan 21, 2011 10.32 10.32 9.894 10.10 204,894 -0.15(-1.48%)
Jan 20, 2011 10.19 10.37 10.03 10.25 131,239 -0.04(-0.40%)
Jan 19, 2011 10.30 10.37 10.19 10.30 134,203 -0.06(-0.54%)
Jan 18, 2011 10.57 10.57 10.08 10.35 139,165 -0.28(-2.67%)
Jan 14, 2011 10.71 10.78 10.54 10.63 106,045 -0.07(-0.65%)
Jan 13, 2011 10.81 10.84 10.51 10.70 83,953 -0.09(-0.83%)
Jan 12, 2011 11.01 11.01 10.54 10.79 223,203 +0.04(+0.39%)
Jan 11, 2011 10.75 11.07 10.70 10.75 234,759 +0.12(+1.11%)
Jan 10, 2011 10.36 10.78 10.24 10.63 180,830 +0.24(+2.33%)
Jan 07, 2011 10.53 10.58 10.02 10.39 109,654 -0.14(-1.31%)
Jan 06, 2011 11.01 11.02 10.39 10.53 160,127 -0.44(-4.04%)
Jan 05, 2011 10.74 10.99 10.54 10.97 155,242 +0.16(+1.47%)
Jan 04, 2011 11.24 11.24 10.15 10.81 712,680 -0.53(-4.64%)
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.