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 9.834 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.