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 (%)
Aug 31, 2010 7.025 7.302 6.949 7.025 433 -0.27(-3.70%)
Aug 30, 2010 7.357 7.371 7.191 7.295 125,271 -0.07(-0.94%)
Aug 27, 2010 7.364 7.378 6.915 7.364 71,747 +0.37(+5.24%)
Aug 26, 2010 7.136 7.164 6.915 6.998 496 -0.11(-1.56%)
Aug 25, 2010 6.998 7.115 6.935 7.108 491 +0.06(+0.78%)
Aug 24, 2010 7.067 7.260 6.928 7.053 1,995 -0.10(-1.45%)
Aug 23, 2010 7.613 7.648 7.088 7.157 191,828 -0.39(-5.22%)
Aug 20, 2010 7.516 7.585 7.281 7.551 86,248 -0.03(-0.36%)
Aug 19, 2010 7.710 7.931 7.551 7.578 1,715 -0.20(-2.58%)
Aug 18, 2010 7.855 7.959 7.682 7.779 7,641 -0.07(-0.88%)
Aug 17, 2010 7.800 8.063 7.648 7.848 1,184 +0.18(+2.34%)
Aug 16, 2010 7.399 7.731 7.205 7.668 118,989 +0.24(+3.16%)
Aug 13, 2010 7.433 7.537 7.399 7.433 85,735 -0.06(-0.74%)
Aug 12, 2010 7.385 7.572 7.302 7.489 296 -0.10(-1.28%)
Aug 11, 2010 7.475 7.627 7.295 7.585 2,150 -0.10(-1.26%)
Aug 10, 2010 7.834 7.890 7.641 7.682 137,968 -0.31(-3.89%)
Aug 09, 2010 8.118 8.118 7.841 7.993 142,430 -0.03(-0.34%)
Aug 06, 2010 8.021 8.083 7.765 8.021 133,962 -0.04(-0.51%)
Aug 05, 2010 8.111 8.187 7.952 8.063 75,853 -0.12(-1.44%)
Aug 04, 2010 7.959 8.208 7.931 8.180 96,778 +0.26(+3.32%)
Aug 03, 2010 8.007 8.056 7.738 7.917 122,613 -0.12(-1.46%)
Aug 02, 2010 7.986 8.139 7.869 8.035 83,992 +0.18(+2.29%)
Jul 30, 2010 7.855 8.021 7.613 7.855 67,170 -0.09(-1.13%)
Jul 29, 2010 8.049 8.056 7.744 7.945 99,121 -0.04(-0.52%)
Jul 28, 2010 7.986 8.484 7.966 7.986 796 -0.48(-5.64%)
Jul 27, 2010 8.477 8.823 8.450 8.464 256,155 +0.06(+0.66%)
Jul 26, 2010 8.069 8.429 8.021 8.408 165,890 +0.35(+4.29%)
Jul 23, 2010 7.793 8.166 7.661 8.063 125,457 +0.20(+2.55%)
Jul 22, 2010 7.696 7.938 7.613 7.862 229,282 +0.31(+4.12%)
Jul 21, 2010 7.482 7.786 7.336 7.551 275,751 +0.17(+2.25%)
Jul 20, 2010 6.928 7.385 6.866 7.385 99,445 +0.31(+4.40%)
Jul 19, 2010 7.067 7.108 6.769 7.074 105,581 +0.02(+0.29%)
Jul 16, 2010 7.053 7.323 6.984 7.053 262,871 -0.26(-3.50%)
Jul 15, 2010 7.378 7.440 7.074 7.309 172,912 -0.08(-1.12%)
Jul 14, 2010 7.392 7.419 7.226 7.392 144,144 -0.07(-0.93%)
Jul 13, 2010 7.461 7.496 7.302 7.461 1,948 +0.16(+2.18%)
Jul 12, 2010 7.392 7.516 7.081 7.302 124,102 -0.15(-1.95%)
Jul 09, 2010 7.447 7.475 7.094 7.447 126,609 +0.31(+4.36%)
Jul 08, 2010 7.136 7.171 6.804 7.136 591 +0.30(+4.35%)
Jul 07, 2010 6.894 6.901 6.576 6.839 309,787 -0.03(-0.50%)
Jul 06, 2010 6.873 7.378 6.852 6.873 996 -0.28(-3.87%)
Jul 02, 2010 7.150 7.523 7.115 7.150 119,660 -0.32(-4.26%)
Jul 01, 2010 7.371 7.516 6.998 7.468 264,217 +0.08(+1.12%)
Jun 30, 2010 7.385 7.509 7.330 7.385 1,563 +0.01(+0.19%)
Jun 29, 2010 7.433 7.461 7.226 7.371 241,626 -0.21(-2.74%)
Jun 25, 2010 7.578 7.724 7.392 7.578 489,823 +0.05(+0.64%)
Jun 24, 2010 7.655 7.772 7.502 7.530 171,985 -0.22(-2.85%)
Jun 23, 2010 7.703 7.876 7.523 7.751 118,967 +0.06(+0.72%)
Jun 22, 2010 7.696 8.305 7.689 7.696 600 -0.50(-6.16%)
Jun 21, 2010 8.567 8.602 8.107 8.201 204,332 -0.24(-2.87%)
Jun 18, 2010 8.443 8.540 8.367 8.443 151,913 -0.08(-0.89%)
Jun 17, 2010 8.616 8.678 8.374 8.519 131,586 -0.02(-0.24%)
Jun 16, 2010 8.464 8.595 8.228 8.540 152,144 -0.01(-0.16%)
Jun 15, 2010 8.553 8.616 8.298 8.553 1,042 +0.19(+2.32%)
Jun 14, 2010 8.235 8.678 8.194 8.360 197,838 +0.27(+3.33%)
Jun 11, 2010 8.035 8.222 7.903 8.090 358,670 -0.04(-0.51%)
Jun 10, 2010 8.132 8.311 7.931 8.132 968 +0.36(+4.63%)
Jun 09, 2010 7.890 8.201 7.744 7.772 256,891 +0.01(+0.09%)
Jun 08, 2010 7.917 8.194 7.724 7.765 453,531 -0.08(-0.97%)
Jun 07, 2010 8.090 8.201 7.814 7.841 225,190 -0.22(-2.74%)
Jun 04, 2010 8.063 8.277 8.014 8.063 195,919 -0.39(-4.66%)
Jun 03, 2010 8.498 8.636 8.228 8.457 191,144 +0.10(+1.16%)
Jun 02, 2010 8.360 8.464 8.180 8.360 301,985 +0.08(+1.00%)
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.