Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movado Group Inc (NY: MOV )

27.52 +0.06 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 8.817 8.916 8.335 8.725 552,115 -0.27(-3.05%)
May 28, 2020 9.124 9.257 8.659 9.000 316,789 -0.02(-0.18%)
May 27, 2020 9.074 9.162 8.850 9.016 373,556 +0.08(+0.93%)
May 26, 2020 9.182 9.182 8.858 8.933 330,737 +0.04(+0.47%)
May 22, 2020 8.808 8.991 8.659 8.892 232,374 +0.11(+1.23%)
May 21, 2020 8.576 8.975 8.493 8.784 191,849 +0.17(+1.93%)
May 20, 2020 8.526 8.800 8.509 8.617 192,721 +0.13(+1.57%)
May 19, 2020 8.734 8.734 8.194 8.484 308,697 -0.26(-2.95%)
May 18, 2020 8.601 8.916 8.591 8.742 337,613 +0.47(+5.62%)
May 15, 2020 8.252 8.410 8.027 8.277 237,068 -0.05(-0.60%)
May 14, 2020 8.027 8.331 7.828 8.326 407,250 +0.00(+0.00%)
May 13, 2020 8.152 8.335 7.911 8.326 378,837 +0.05(+0.60%)
May 12, 2020 8.700 8.800 8.243 8.277 303,608 -0.34(-3.95%)
May 11, 2020 8.069 8.659 7.811 8.617 370,596 +0.49(+6.03%)
May 08, 2020 7.869 8.152 7.653 8.127 498,083 +0.46(+5.96%)
May 07, 2020 7.977 8.044 7.628 7.670 266,123 -0.13(-1.70%)
May 06, 2020 7.878 8.160 7.562 7.803 142,264 -0.10(-1.26%)
May 05, 2020 8.227 8.468 7.853 7.903 162,704 -0.19(-2.36%)
May 04, 2020 8.019 8.235 7.749 8.094 182,544 -0.12(-1.42%)
May 01, 2020 8.410 8.484 7.782 8.210 373,412 -0.36(-4.17%)
Apr 30, 2020 8.975 9.000 8.543 8.567 233,279 -0.58(-6.36%)
Apr 29, 2020 8.991 9.307 8.692 9.149 444,002 +0.52(+5.97%)
Apr 28, 2020 8.484 8.800 8.076 8.634 610,351 +0.47(+5.80%)
Apr 27, 2020 7.645 8.310 7.554 8.160 260,827 +0.52(+6.86%)
Apr 24, 2020 7.321 7.745 7.213 7.637 383,641 +0.32(+4.31%)
Apr 23, 2020 7.271 7.504 7.163 7.321 358,525 +0.02(+0.23%)
Apr 22, 2020 7.919 7.944 7.304 7.304 242,075 -0.46(-5.89%)
Apr 21, 2020 7.728 7.936 7.612 7.761 391,318 -0.04(-0.53%)
Apr 20, 2020 7.587 7.994 7.529 7.803 548,935 -0.02(-0.21%)
Apr 17, 2020 7.861 8.069 7.662 7.820 389,056 +0.23(+3.07%)
Apr 16, 2020 7.612 7.861 7.338 7.587 445,987 -0.06(-0.76%)
Apr 15, 2020 8.534 8.576 7.396 7.645 998,233 -1.32(-14.74%)
Apr 14, 2020 9.523 9.889 8.784 8.966 474,393 -0.10(-1.10%)
Apr 13, 2020 10.97 10.97 8.950 9.066 389,945 -1.90(-17.35%)
Apr 09, 2020 8.975 11.60 8.975 10.97 836,718 +2.21(+25.24%)
Apr 08, 2020 9.008 9.290 8.734 8.759 236,763 -0.07(-0.85%)
Apr 07, 2020 9.307 9.631 8.696 8.833 276,095 -0.06(-0.65%)
Apr 06, 2020 8.534 9.191 8.534 8.892 199,274 +0.61(+7.43%)
Apr 03, 2020 9.182 9.241 8.189 8.277 358,610 -0.91(-9.86%)
Apr 02, 2020 8.767 9.706 8.592 9.182 238,207 +0.33(+3.76%)
Apr 01, 2020 9.207 9.365 8.792 8.850 237,301 -0.97(-9.90%)
Mar 31, 2020 9.199 10.11 9.199 9.822 467,098 +0.47(+5.07%)
Mar 30, 2020 9.224 9.548 8.443 9.349 394,630 +0.02(+0.18%)
Mar 27, 2020 8.883 9.855 8.725 9.332 407,708 +0.08(+0.90%)
Mar 26, 2020 8.376 9.340 7.944 9.249 597,286 +0.87(+10.42%)
Mar 25, 2020 7.977 9.265 7.778 8.376 682,991 +0.61(+7.81%)
Mar 24, 2020 7.670 7.944 7.570 7.770 409,334 +0.51(+6.98%)
Mar 23, 2020 7.687 7.820 6.748 7.263 353,923 -0.37(-4.79%)
Mar 20, 2020 7.903 8.700 7.512 7.628 723,238 -0.13(-1.71%)
Mar 19, 2020 8.908 9.365 7.520 7.761 713,034 -1.17(-13.12%)
Mar 18, 2020 8.651 9.257 7.944 8.933 268,534 -0.34(-3.67%)
Mar 17, 2020 8.892 9.390 8.031 9.274 445,939 +0.57(+6.59%)
Mar 16, 2020 9.448 10.18 8.634 8.700 354,679 -1.84(-17.43%)
Mar 13, 2020 10.15 10.54 9.432 10.54 364,146 +0.86(+8.84%)
Mar 12, 2020 9.781 10.06 9.307 9.681 360,962 -0.71(-6.80%)
Mar 11, 2020 10.15 10.50 9.897 10.39 308,662 -0.07(-0.64%)
Mar 10, 2020 11.12 11.23 10.29 10.45 358,853 -0.35(-3.23%)
Mar 09, 2020 11.29 11.59 10.80 10.80 358,691 -1.20(-10.03%)
Mar 06, 2020 11.53 12.55 11.47 12.01 317,454 +0.13(+1.12%)
Mar 05, 2020 11.88 12.06 11.63 11.87 242,301 -0.47(-3.77%)
Mar 04, 2020 11.92 12.41 11.74 12.34 250,502 +0.54(+4.58%)
Mar 03, 2020 12.19 12.46 11.64 11.80 353,534 -0.37(-3.07%)
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.