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, 2009 8.914 8.948 8.654 8.764 129,537 -0.29(-3.17%)
Aug 28, 2009 9.227 9.309 8.961 9.050 145,265 -0.06(-0.67%)
Aug 27, 2009 8.954 9.186 8.600 9.111 156,065 +0.23(+2.61%)
Aug 26, 2009 8.620 8.995 8.573 8.879 140,429 +0.18(+2.04%)
Aug 25, 2009 8.648 8.845 8.593 8.702 143,122 +0.15(+1.75%)
Aug 24, 2009 8.791 9.057 8.457 8.552 142,806 -0.19(-2.18%)
Aug 21, 2009 8.204 8.920 8.204 8.743 234,633 +0.57(+6.92%)
Aug 20, 2009 8.013 8.245 7.945 8.177 107,028 +0.17(+2.13%)
Aug 19, 2009 7.829 8.211 7.829 8.007 117,758 -0.07(-0.84%)
Aug 18, 2009 8.034 8.552 7.952 8.075 292,254 +0.01(+0.08%)
Aug 17, 2009 8.354 8.382 7.891 8.068 198,327 -0.50(-5.89%)
Aug 14, 2009 8.893 9.091 8.429 8.573 186,334 -0.35(-3.97%)
Aug 13, 2009 8.784 9.105 8.634 8.927 120,877 +0.17(+1.95%)
Aug 12, 2009 8.538 8.886 8.491 8.757 278,210 +0.22(+2.56%)
Aug 11, 2009 8.941 8.989 8.525 8.538 155,733 -0.43(-4.79%)
Aug 10, 2009 8.975 9.064 8.689 8.968 157,055 -0.05(-0.60%)
Aug 07, 2009 9.002 9.220 8.866 9.023 138,552 +0.20(+2.32%)
Aug 06, 2009 9.064 9.289 8.777 8.818 189,465 -0.31(-3.44%)
Aug 05, 2009 9.507 9.521 9.012 9.132 134,644 -0.23(-2.41%)
Aug 04, 2009 9.398 9.575 9.289 9.357 129,364 -0.31(-3.19%)
Aug 03, 2009 9.752 9.855 9.521 9.665 224,885 -0.07(-0.75%)
Jul 31, 2009 9.882 10.13 9.718 9.739 153,645 -0.23(-2.26%)
Jul 30, 2009 10.05 10.61 9.834 9.964 398,878 +0.04(+0.41%)
Jul 29, 2009 9.793 10.04 9.677 9.923 158,492 +0.00(+0.00%)
Jul 28, 2009 9.671 9.971 9.623 9.923 454,216 +0.09(+0.90%)
Jul 27, 2009 9.364 9.916 9.323 9.834 277,207 +0.42(+4.49%)
Jul 24, 2009 9.330 9.432 9.023 9.411 163,564 +0.04(+0.44%)
Jul 23, 2009 8.443 9.384 8.388 9.371 436,166 +0.89(+10.54%)
Jul 22, 2009 8.082 8.607 8.013 8.477 160,482 +0.35(+4.37%)
Jul 21, 2009 8.041 8.184 7.986 8.122 173,837 +0.06(+0.76%)
Jul 20, 2009 7.972 8.245 7.843 8.061 202,974 +0.22(+2.78%)
Jul 17, 2009 7.911 7.911 7.781 7.843 140,462 -0.01(-0.17%)
Jul 16, 2009 7.372 7.911 7.270 7.856 183,560 +0.46(+6.27%)
Jul 15, 2009 7.079 7.413 7.079 7.393 184,391 +0.39(+5.55%)
Jul 14, 2009 6.799 7.127 6.779 7.004 130,638 +0.25(+3.74%)
Jul 13, 2009 6.771 6.820 6.677 6.752 139,454 +0.26(+3.99%)
Jul 10, 2009 6.220 6.540 6.220 6.493 177,440 +0.12(+1.82%)
Jul 09, 2009 6.602 6.738 6.349 6.377 135,690 -0.19(-2.91%)
Jul 08, 2009 6.431 6.612 6.328 6.568 259,104 +0.15(+2.34%)
Jul 07, 2009 6.813 6.813 6.397 6.418 183,138 -0.35(-5.24%)
Jul 06, 2009 6.793 7.065 6.506 6.772 233,002 +0.02(+0.30%)
Jul 02, 2009 6.834 7.011 6.663 6.752 280,988 -0.23(-3.32%)
Jul 01, 2009 7.236 7.263 6.738 6.984 225,520 -0.20(-2.85%)
Jun 30, 2009 7.175 7.386 7.079 7.188 121,623 +0.03(+0.48%)
Jun 29, 2009 7.154 7.222 6.834 7.154 233,809 +0.10(+1.35%)
Jun 26, 2009 7.338 7.345 6.629 7.059 464,160 -0.41(-5.48%)
Jun 25, 2009 7.181 7.475 7.120 7.468 193,372 +0.25(+3.40%)
Jun 24, 2009 7.222 7.447 7.065 7.222 194,497 +0.05(+0.67%)
Jun 23, 2009 7.256 7.529 6.984 7.175 393,059 -0.05(-0.66%)
Jun 22, 2009 7.365 7.550 7.209 7.222 373,368 -0.33(-4.34%)
Jun 19, 2009 7.611 8.150 7.502 7.550 302,504 +0.03(+0.36%)
Jun 18, 2009 7.522 7.672 7.202 7.522 255,579 +0.00(+0.00%)
Jun 17, 2009 7.434 7.631 7.434 7.522 196,638 +0.00(+0.00%)
Jun 16, 2009 7.659 7.816 7.461 7.522 223,462 -0.01(-0.09%)
Jun 15, 2009 7.468 7.693 7.406 7.529 242,787 -0.13(-1.69%)
Jun 12, 2009 8.047 8.122 7.427 7.659 355,592 -0.56(-6.80%)
Jun 11, 2009 7.543 8.866 7.543 8.218 613,091 +0.61(+8.07%)
Jun 10, 2009 7.072 7.899 6.919 7.604 747,787 +0.62(+8.89%)
Jun 09, 2009 6.513 7.147 6.104 6.984 1,325,087 +1.46(+26.42%)
Jun 08, 2009 5.695 5.695 5.483 5.524 171,976 -0.12(-2.06%)
Jun 05, 2009 5.647 5.708 5.565 5.640 122,610 +0.08(+1.47%)
Jun 04, 2009 5.701 5.701 5.470 5.558 199,647 -0.09(-1.57%)
Jun 03, 2009 5.770 5.797 5.558 5.647 166,011 -0.16(-2.82%)
Jun 02, 2009 5.797 5.865 5.476 5.811 175,201 +0.01(+0.24%)
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.