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 (%)
Jul 30, 2004 10.09 10.50 10.07 10.24 90,030 +0.12(+1.21%)
Jul 29, 2004 10.01 10.17 9.896 10.11 56,159 +0.12(+1.23%)
Jul 28, 2004 10.18 10.18 9.609 9.991 116,277 -0.23(-2.20%)
Jul 27, 2004 9.800 10.23 9.800 10.22 30,938 +0.42(+4.25%)
Jul 26, 2004 10.11 10.13 9.732 9.800 60,998 -0.32(-3.17%)
Jul 23, 2004 10.23 10.23 10.06 10.12 31,085 -0.08(-0.74%)
Jul 22, 2004 10.23 10.25 9.971 10.20 71,115 -0.01(-0.07%)
Jul 21, 2004 10.26 10.38 10.16 10.20 107,626 -0.02(-0.20%)
Jul 20, 2004 10.40 10.49 10.16 10.22 64,077 -0.14(-1.38%)
Jul 19, 2004 10.54 10.54 10.16 10.37 90,470 -0.10(-0.98%)
Jul 16, 2004 10.63 10.74 10.35 10.47 71,262 -0.14(-1.29%)
Jul 15, 2004 10.78 10.95 10.54 10.60 77,860 -0.23(-2.08%)
Jul 14, 2004 10.81 10.98 10.64 10.83 32,258 -0.06(-0.56%)
Jul 13, 2004 10.89 11.10 10.87 10.89 47,361 -0.01(-0.13%)
Jul 12, 2004 11.12 11.14 10.74 10.90 122,436 -0.14(-1.24%)
Jul 09, 2004 11.04 11.18 11.00 11.04 114,371 +0.01(+0.06%)
Jul 08, 2004 11.16 11.20 10.95 11.03 55,719 -0.16(-1.40%)
Jul 07, 2004 11.42 11.50 11.12 11.19 52,346 -0.24(-2.09%)
Jul 06, 2004 11.52 11.59 11.42 11.43 49,414 -0.16(-1.35%)
Jul 02, 2004 11.56 11.59 11.48 11.59 35,924 +0.03(+0.24%)
Jul 01, 2004 11.63 11.70 11.56 11.56 59,531 -0.20(-1.74%)
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%)
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.