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

Movado Group Inc (NY: MOV )

25.06 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 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%)
Aug 02, 2004 10.27 10.27 9.909 10.03 120,236 -0.21(-2.07%)
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%)
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.