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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.834 9.970 9.724 9.793 31,945 -0.01(-0.07%)
Aug 30, 2004 9.588 9.861 9.567 9.800 52,607 +0.21(+2.21%)
Aug 27, 2004 9.574 9.636 9.533 9.588 50,115 +0.05(+0.57%)
Aug 26, 2004 9.458 9.745 9.458 9.533 33,703 +0.07(+0.72%)
Aug 25, 2004 9.622 9.636 9.315 9.465 69,898 -0.14(-1.42%)
Aug 24, 2004 9.752 9.854 9.527 9.602 54,219 -0.12(-1.19%)
Aug 23, 2004 9.704 9.895 9.677 9.718 19,782 +0.04(+0.42%)
Aug 20, 2004 9.724 9.786 9.527 9.677 66,528 -0.01(-0.14%)
Aug 19, 2004 9.827 9.895 9.643 9.690 42,935 -0.20(-2.00%)
Aug 18, 2004 9.738 9.895 9.622 9.888 50,115 +0.12(+1.19%)
Aug 17, 2004 9.561 9.963 9.561 9.772 29,893 +0.25(+2.65%)
Aug 16, 2004 9.465 9.602 9.376 9.520 91,586 +0.12(+1.31%)
Aug 13, 2004 8.960 9.622 8.960 9.397 158,260 +0.47(+5.28%)
Aug 12, 2004 9.213 9.254 8.865 8.926 118,988 -0.31(-3.33%)
Aug 11, 2004 9.308 9.308 9.144 9.233 27,549 -0.11(-1.17%)
Aug 10, 2004 9.179 9.499 9.144 9.342 29,600 +0.16(+1.78%)
Aug 09, 2004 9.247 9.404 9.110 9.179 38,539 -0.10(-1.10%)
Aug 06, 2004 9.335 9.411 9.097 9.281 118,549 -0.05(-0.58%)
Aug 05, 2004 9.656 9.697 9.254 9.335 69,165 -0.35(-3.66%)
Aug 04, 2004 9.861 9.861 9.520 9.690 72,682 -0.20(-2.07%)
Aug 03, 2004 9.997 10.07 9.738 9.895 58,468 -0.14(-1.36%)
Aug 02, 2004 10.28 10.28 9.916 10.03 120,161 -0.21(-2.07%)
Jul 30, 2004 10.10 10.51 10.07 10.24 89,974 +0.12(+1.21%)
Jul 29, 2004 10.02 10.17 9.902 10.12 56,123 +0.12(+1.23%)
Jul 28, 2004 10.18 10.18 9.615 9.997 116,204 -0.23(-2.20%)
Jul 27, 2004 9.806 10.24 9.806 10.22 30,919 +0.42(+4.24%)
Jul 26, 2004 10.12 10.13 9.738 9.806 60,959 -0.32(-3.17%)
Jul 23, 2004 10.24 10.24 10.07 10.13 31,066 -0.07(-0.74%)
Jul 22, 2004 10.24 10.26 9.977 10.20 71,070 -0.01(-0.07%)
Jul 21, 2004 10.27 10.39 10.17 10.21 107,558 -0.02(-0.20%)
Jul 20, 2004 10.41 10.50 10.17 10.23 64,037 -0.14(-1.38%)
Jul 19, 2004 10.54 10.54 10.17 10.37 90,413 -0.10(-0.98%)
Jul 16, 2004 10.63 10.75 10.35 10.48 71,217 -0.14(-1.29%)
Jul 15, 2004 10.78 10.95 10.54 10.61 77,811 -0.23(-2.08%)
Jul 14, 2004 10.82 10.99 10.65 10.84 32,238 -0.06(-0.56%)
Jul 13, 2004 10.90 11.10 10.88 10.90 47,331 -0.01(-0.13%)
Jul 12, 2004 11.12 11.15 10.75 10.91 122,359 -0.14(-1.23%)
Jul 09, 2004 11.05 11.18 11.01 11.05 114,299 +0.01(+0.06%)
Jul 08, 2004 11.16 11.21 10.96 11.04 55,684 -0.16(-1.40%)
Jul 07, 2004 11.43 11.51 11.12 11.20 52,314 -0.24(-2.09%)
Jul 06, 2004 11.53 11.60 11.43 11.44 49,383 -0.16(-1.35%)
Jul 02, 2004 11.57 11.60 11.49 11.59 35,901 +0.03(+0.24%)
Jul 01, 2004 11.64 11.70 11.57 11.57 59,494 -0.20(-1.74%)
Jun 30, 2004 11.92 12.26 11.77 11.77 90,120 -0.08(-0.69%)
Jun 29, 2004 11.09 11.91 11.07 11.85 151,373 +0.93(+8.56%)
Jun 28, 2004 11.19 11.23 10.85 10.92 70,338 +5.29(+93.94%)
Jun 25, 2004 5.511 5.630 5.511 5.630 88,801 +0.12(+2.17%)
Jun 24, 2004 5.400 5.536 5.400 5.511 123,677 +0.13(+2.47%)
Jun 23, 2004 5.309 5.453 5.297 5.377 130,711 +0.08(+1.48%)
Jun 22, 2004 5.297 5.326 5.263 5.299 139,797 +0.02(+0.36%)
Jun 21, 2004 5.226 5.314 5.215 5.280 55,977 +0.07(+1.38%)
Jun 18, 2004 5.263 5.314 5.193 5.209 97,594 -0.04(-0.84%)
Jun 17, 2004 5.280 5.292 5.238 5.253 27,549 -0.02(-0.29%)
Jun 16, 2004 5.272 5.289 5.246 5.268 39,565 +0.01(+0.26%)
Jun 15, 2004 5.232 5.311 5.229 5.255 77,665 +0.06(+1.08%)
Jun 14, 2004 5.285 5.285 5.169 5.198 169,104 -0.09(-1.65%)
Jun 10, 2004 5.354 5.369 5.272 5.285 84,112 -0.03(-0.48%)
Jun 09, 2004 5.403 5.425 5.306 5.311 78,251 -0.06(-1.08%)
Jun 08, 2004 5.345 5.391 5.345 5.369 103,455 +0.04(+0.77%)
Jun 07, 2004 5.289 5.348 5.277 5.328 71,510 +0.06(+1.23%)
Jun 04, 2004 5.275 5.331 5.244 5.263 31,652 +0.01(+0.10%)
Jun 03, 2004 5.357 5.366 5.258 5.258 57,735 -0.11(-2.00%)
Jun 02, 2004 5.243 5.493 5.243 5.366 174,673 +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.