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

Movado Group Inc (NY: MOV )

25.22 -0.34 (-1.33%)
Streaming Delayed Price Updated: 1:41 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 (%)
Jun 30, 2004 11.91 12.26 11.76 11.76 90,177 -0.08(-0.69%)
Jun 29, 2004 11.08 11.90 11.06 11.85 151,469 +0.93(+8.56%)
Jun 28, 2004 11.18 11.22 10.84 10.91 70,382 +5.29(+93.94%)
Jun 25, 2004 5.507 5.626 5.507 5.626 88,857 +0.12(+2.17%)
Jun 24, 2004 5.396 5.533 5.396 5.507 123,755 +0.13(+2.47%)
Jun 23, 2004 5.306 5.449 5.294 5.374 130,794 +0.08(+1.48%)
Jun 22, 2004 5.294 5.323 5.260 5.296 139,885 +0.02(+0.36%)
Jun 21, 2004 5.222 5.311 5.212 5.277 56,012 +0.07(+1.38%)
Jun 18, 2004 5.260 5.311 5.190 5.205 97,655 -0.04(-0.84%)
Jun 17, 2004 5.277 5.289 5.234 5.250 27,566 -0.02(-0.29%)
Jun 16, 2004 5.268 5.285 5.243 5.265 39,590 +0.01(+0.26%)
Jun 15, 2004 5.229 5.308 5.226 5.251 77,714 +0.06(+1.08%)
Jun 14, 2004 5.282 5.282 5.166 5.195 169,211 -0.09(-1.65%)
Jun 10, 2004 5.350 5.366 5.268 5.282 84,165 -0.03(-0.48%)
Jun 09, 2004 5.400 5.422 5.302 5.308 78,300 -0.06(-1.08%)
Jun 08, 2004 5.342 5.388 5.342 5.366 103,520 +0.04(+0.77%)
Jun 07, 2004 5.285 5.345 5.273 5.325 71,555 +0.06(+1.23%)
Jun 04, 2004 5.272 5.328 5.241 5.260 31,672 +0.01(+0.10%)
Jun 03, 2004 5.354 5.362 5.255 5.255 57,772 -0.11(-2.00%)
Jun 02, 2004 5.239 5.490 5.239 5.362 174,783 +0.17(+3.18%)
Jun 01, 2004 5.198 5.200 5.173 5.197 28,153 -0.04(-0.72%)
May 28, 2004 5.217 5.256 5.200 5.234 36,364 +0.01(+0.13%)
May 27, 2004 5.268 5.268 5.224 5.227 28,446 -0.02(-0.45%)
May 26, 2004 5.260 5.268 5.244 5.251 139,005 +0.00(+0.03%)
May 25, 2004 5.217 5.326 5.205 5.250 119,063 +0.04(+0.79%)
May 24, 2004 5.282 5.282 5.195 5.209 81,526 -0.07(-1.39%)
May 21, 2004 5.328 5.328 5.243 5.282 140,178 -0.02(-0.39%)
May 20, 2004 5.072 5.374 5.072 5.302 165,985 +0.22(+4.36%)
May 19, 2004 5.055 5.091 5.055 5.081 50,734 +0.04(+0.85%)
May 18, 2004 5.055 5.072 5.030 5.038 26,393 +0.00(+0.00%)
May 17, 2004 5.059 5.076 5.030 5.038 39,296 -0.04(-0.74%)
May 14, 2004 5.129 5.161 5.072 5.076 72,435 -0.06(-1.10%)
May 13, 2004 5.183 5.183 5.123 5.132 22,874 -0.05(-0.99%)
May 12, 2004 5.132 5.183 5.096 5.183 39,590 +0.03(+0.66%)
May 11, 2004 5.132 5.149 5.115 5.149 19,355 +0.04(+0.70%)
May 10, 2004 5.115 5.123 5.081 5.113 88,857 -0.03(-0.66%)
May 07, 2004 5.129 5.163 5.106 5.147 41,642 +0.00(+0.03%)
May 06, 2004 5.117 5.158 5.115 5.146 34,311 +0.02(+0.30%)
May 05, 2004 5.195 5.195 5.113 5.130 54,839 -0.06(-1.25%)
May 04, 2004 5.158 5.209 5.113 5.195 32,845 +0.07(+1.40%)
May 03, 2004 5.013 5.130 5.013 5.123 46,041 +0.01(+0.17%)
Apr 30, 2004 5.117 5.140 5.096 5.115 41,936 -0.00(-0.03%)
Apr 29, 2004 5.149 5.217 5.115 5.117 31,965 -0.02(-0.30%)
Apr 28, 2004 5.158 5.183 5.115 5.132 31,672 -0.05(-0.99%)
Apr 27, 2004 5.149 5.183 5.134 5.183 38,710 +0.04(+0.83%)
Apr 26, 2004 5.115 5.166 5.115 5.140 46,628 +0.03(+0.53%)
Apr 23, 2004 5.149 5.156 5.098 5.113 30,792 -0.04(-0.70%)
Apr 22, 2004 5.115 5.149 5.115 5.149 56,306 +0.06(+1.17%)
Apr 21, 2004 5.030 5.115 5.013 5.089 72,142 -0.03(-0.67%)
Apr 20, 2004 5.166 5.175 5.098 5.123 58,652 -0.03(-0.66%)
Apr 19, 2004 5.166 5.166 5.112 5.158 43,695 -0.02(-0.43%)
Apr 16, 2004 5.098 5.192 5.064 5.180 93,843 +0.11(+2.12%)
Apr 15, 2004 5.011 5.072 5.011 5.072 59,531 +0.06(+1.19%)
Apr 14, 2004 5.016 5.016 4.979 5.013 47,508 -0.05(-1.01%)
Apr 13, 2004 5.089 5.098 5.064 5.064 63,930 -0.03(-0.50%)
Apr 12, 2004 5.115 5.140 5.060 5.089 60,704 -0.02(-0.33%)
Apr 08, 2004 5.106 5.115 5.091 5.106 40,469 +0.02(+0.34%)
Apr 07, 2004 5.089 5.091 5.009 5.089 75,074 +0.02(+0.34%)
Apr 06, 2004 5.047 5.086 5.023 5.072 44,575 +0.01(+0.17%)
Apr 05, 2004 5.021 5.072 5.021 5.064 69,209 +0.04(+0.85%)
Apr 02, 2004 5.038 5.064 5.014 5.021 241,646 -0.01(-0.20%)
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.