Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movado Group Inc (NY: MOV )

25.39 -0.17 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 29, 2004 12.07 12.11 11.73 11.76 96,775 -0.41(-3.36%)
Oct 28, 2004 12.14 12.18 11.94 12.17 154,548 +0.00(+0.00%)
Oct 27, 2004 12.11 12.17 12.08 12.17 117,450 +0.00(+0.00%)
Oct 26, 2004 11.76 12.17 11.47 12.17 65,836 +0.36(+3.06%)
Oct 25, 2004 11.72 11.90 11.59 11.81 39,883 +0.09(+0.76%)
Oct 22, 2004 11.76 11.88 11.60 11.72 89,884 +0.09(+0.76%)
Oct 21, 2004 11.12 11.63 10.93 11.63 329,917 +0.57(+5.11%)
Oct 20, 2004 11.25 11.29 11.05 11.07 34,311 -0.25(-2.23%)
Oct 19, 2004 11.36 11.36 11.18 11.32 45,015 +0.05(+0.48%)
Oct 18, 2004 10.88 11.27 10.78 11.27 48,241 +0.32(+2.93%)
Oct 15, 2004 10.74 11.02 10.74 10.95 97,362 +0.18(+1.71%)
Oct 14, 2004 10.74 10.80 10.58 10.76 189,006 +0.03(+0.25%)
Oct 13, 2004 11.36 11.44 10.41 10.73 92,083 -0.59(-5.18%)
Oct 12, 2004 11.33 11.41 11.31 11.32 30,938 -0.03(-0.24%)
Oct 11, 2004 11.42 11.42 11.25 11.35 22,874 +0.05(+0.48%)
Oct 08, 2004 11.62 11.69 11.25 11.29 67,743 -0.33(-2.87%)
Oct 07, 2004 12.10 12.10 11.61 11.63 32,845 -0.54(-4.43%)
Oct 06, 2004 11.76 12.18 11.59 12.17 44,135 +0.44(+3.78%)
Oct 05, 2004 12.00 12.00 11.66 11.72 25,220 -0.25(-2.05%)
Oct 04, 2004 11.84 12.13 11.84 11.97 77,127 +0.10(+0.80%)
Oct 01, 2004 11.63 11.87 11.61 11.87 44,428 +0.28(+2.41%)
Sep 30, 2004 11.64 11.70 11.36 11.59 80,499 -0.08(-0.70%)
Sep 29, 2004 11.50 11.68 11.34 11.68 71,408 +0.16(+1.36%)
Sep 28, 2004 11.31 11.52 11.17 11.52 72,435 +0.20(+1.81%)
Sep 27, 2004 11.76 11.76 11.23 11.31 109,092 -0.52(-4.38%)
Sep 24, 2004 11.66 11.93 11.59 11.83 31,818 +0.18(+1.52%)
Sep 23, 2004 11.68 11.73 11.48 11.66 59,091 +0.01(+0.06%)
Sep 22, 2004 11.61 11.65 11.42 11.65 87,538 +0.08(+0.65%)
Sep 21, 2004 11.43 11.63 11.32 11.57 84,605 +0.18(+1.56%)
Sep 20, 2004 11.42 11.48 11.31 11.40 103,081 -0.02(-0.18%)
Sep 17, 2004 11.66 11.66 11.32 11.42 114,664 -0.18(-1.53%)
Sep 16, 2004 11.83 11.85 11.33 11.59 165,545 -0.23(-1.96%)
Sep 15, 2004 11.76 12.02 11.61 11.83 79,913 +0.10(+0.81%)
Sep 14, 2004 11.66 11.73 11.59 11.73 27,126 +0.04(+0.35%)
Sep 13, 2004 11.36 11.90 11.36 11.69 55,132 +0.10(+0.88%)
Sep 10, 2004 11.60 11.84 11.46 11.59 56,452 -0.01(-0.12%)
Sep 09, 2004 11.15 11.83 10.84 11.60 128,448 +0.28(+2.47%)
Sep 08, 2004 10.64 11.59 10.64 11.32 228,156 +1.10(+10.74%)
Sep 07, 2004 9.862 10.22 9.862 10.22 52,346 +0.19(+1.90%)
Sep 03, 2004 10.00 10.12 9.916 10.03 33,724 +0.10(+0.96%)
Sep 02, 2004 9.896 10.02 9.868 9.937 46,628 +0.03(+0.28%)
Sep 01, 2004 9.752 9.964 9.752 9.909 63,930 +0.12(+1.25%)
Aug 31, 2004 9.827 9.964 9.718 9.787 31,965 -0.01(-0.07%)
Aug 30, 2004 9.582 9.855 9.561 9.793 52,640 +0.21(+2.21%)
Aug 27, 2004 9.568 9.630 9.527 9.582 50,147 +0.05(+0.57%)
Aug 26, 2004 9.452 9.739 9.452 9.527 33,724 +0.07(+0.72%)
Aug 25, 2004 9.616 9.630 9.309 9.459 69,942 -0.14(-1.42%)
Aug 24, 2004 9.746 9.848 9.521 9.596 54,253 -0.12(-1.19%)
Aug 23, 2004 9.698 9.889 9.671 9.711 19,795 +0.04(+0.42%)
Aug 20, 2004 9.718 9.780 9.521 9.671 66,570 -0.01(-0.14%)
Aug 19, 2004 9.821 9.889 9.636 9.684 42,962 -0.20(-2.00%)
Aug 18, 2004 9.732 9.889 9.616 9.882 50,147 +0.12(+1.19%)
Aug 17, 2004 9.555 9.957 9.555 9.766 29,912 +0.25(+2.65%)
Aug 16, 2004 9.459 9.596 9.371 9.514 91,643 +0.12(+1.31%)
Aug 13, 2004 8.954 9.616 8.954 9.391 158,360 +0.47(+5.28%)
Aug 12, 2004 9.207 9.248 8.859 8.920 119,063 -0.31(-3.33%)
Aug 11, 2004 9.302 9.302 9.139 9.227 27,566 -0.11(-1.17%)
Aug 10, 2004 9.173 9.493 9.139 9.336 29,619 +0.16(+1.78%)
Aug 09, 2004 9.241 9.398 9.105 9.173 38,563 -0.10(-1.10%)
Aug 06, 2004 9.330 9.405 9.091 9.275 118,623 -0.05(-0.58%)
Aug 05, 2004 9.650 9.691 9.248 9.330 69,209 -0.35(-3.66%)
Aug 04, 2004 9.855 9.855 9.514 9.684 72,728 -0.20(-2.07%)
Aug 03, 2004 9.991 10.06 9.732 9.889 58,505 -0.14(-1.36%)
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.