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 (%)
Sep 30, 2020 8.144 8.305 7.947 8.152 302,359 +0.02(+0.30%)
Sep 29, 2020 8.447 8.455 7.922 8.127 326,516 -0.39(-4.62%)
Sep 28, 2020 8.513 8.685 8.423 8.521 183,825 +0.11(+1.37%)
Sep 25, 2020 8.439 8.570 8.365 8.406 210,581 -0.05(-0.58%)
Sep 24, 2020 8.767 8.775 8.324 8.455 362,857 -0.27(-3.10%)
Sep 23, 2020 9.161 9.353 8.718 8.726 246,286 -0.36(-3.97%)
Sep 22, 2020 9.325 9.504 9.005 9.087 257,018 -0.21(-2.29%)
Sep 21, 2020 10.34 10.34 9.029 9.300 369,999 -1.18(-11.27%)
Sep 18, 2020 10.12 10.80 10.06 10.48 802,819 +0.48(+4.75%)
Sep 17, 2020 9.940 10.26 9.874 10.01 332,602 +0.06(+0.58%)
Sep 16, 2020 9.841 10.13 9.661 9.948 400,727 +0.11(+1.08%)
Sep 15, 2020 9.489 10.01 9.452 9.841 346,046 +0.42(+4.44%)
Sep 14, 2020 9.333 9.480 9.202 9.423 336,810 +0.14(+1.50%)
Sep 11, 2020 9.251 9.374 9.120 9.284 276,426 +0.08(+0.89%)
Sep 10, 2020 9.095 9.439 9.013 9.202 435,378 +0.12(+1.35%)
Sep 09, 2020 9.161 9.204 8.917 9.079 238,241 -0.03(-0.36%)
Sep 08, 2020 9.226 9.226 8.898 9.111 271,672 -0.11(-1.16%)
Sep 04, 2020 9.546 9.562 9.128 9.218 280,206 -0.11(-1.23%)
Sep 03, 2020 9.423 9.694 9.234 9.333 317,060 -0.02(-0.26%)
Sep 02, 2020 9.046 9.390 8.865 9.357 357,565 +0.35(+3.92%)
Sep 01, 2020 8.841 9.062 8.435 9.005 288,061 +0.06(+0.64%)
Aug 31, 2020 9.169 9.198 8.890 8.947 290,236 -0.19(-2.06%)
Aug 28, 2020 9.152 9.177 8.980 9.136 264,476 +0.12(+1.36%)
Aug 27, 2020 10.04 10.24 8.882 9.013 352,692 +0.09(+1.01%)
Aug 26, 2020 9.398 9.448 8.849 8.923 265,582 -0.57(-5.96%)
Aug 25, 2020 9.185 9.620 8.997 9.489 344,427 +0.35(+3.86%)
Aug 24, 2020 8.439 9.169 8.201 9.136 289,762 +0.93(+11.40%)
Aug 21, 2020 8.193 8.209 8.053 8.201 248,259 -0.07(-0.79%)
Aug 20, 2020 8.349 8.472 8.176 8.267 246,348 -0.17(-2.04%)
Aug 19, 2020 8.660 8.660 8.398 8.439 228,691 -0.17(-2.00%)
Aug 18, 2020 8.865 8.865 8.209 8.611 367,390 -0.30(-3.31%)
Aug 17, 2020 8.898 8.923 8.669 8.906 162,038 +0.03(+0.37%)
Aug 14, 2020 8.685 8.939 8.652 8.874 256,185 +0.10(+1.12%)
Aug 13, 2020 8.644 8.931 8.496 8.775 209,431 -0.03(-0.37%)
Aug 12, 2020 8.849 8.857 8.480 8.808 235,543 +0.16(+1.90%)
Aug 11, 2020 8.751 8.857 8.587 8.644 226,190 +0.07(+0.86%)
Aug 10, 2020 8.693 8.980 8.521 8.570 252,039 -0.08(-0.95%)
Aug 07, 2020 8.341 8.693 8.193 8.652 220,824 +0.30(+3.53%)
Aug 06, 2020 8.488 8.541 8.300 8.357 170,787 -0.18(-2.11%)
Aug 05, 2020 8.103 8.554 8.070 8.537 132,509 +0.45(+5.58%)
Aug 04, 2020 7.791 8.226 7.775 8.086 203,453 +0.21(+2.60%)
Aug 03, 2020 7.980 7.980 7.758 7.881 212,468 -0.02(-0.31%)
Jul 31, 2020 7.971 8.004 7.701 7.906 280,084 -0.07(-0.82%)
Jul 30, 2020 8.217 8.291 7.921 7.971 171,874 -0.38(-4.52%)
Jul 29, 2020 8.152 8.603 8.152 8.349 191,600 +0.21(+2.62%)
Jul 28, 2020 8.431 8.480 7.996 8.135 368,569 -0.37(-4.34%)
Jul 27, 2020 8.628 8.742 8.414 8.505 179,784 -0.12(-1.43%)
Jul 24, 2020 8.833 8.890 8.619 8.628 149,248 -0.13(-1.50%)
Jul 23, 2020 8.472 8.865 8.431 8.759 209,912 +0.06(+0.66%)
Jul 22, 2020 8.906 8.939 8.554 8.701 210,948 -0.30(-3.37%)
Jul 21, 2020 8.742 9.398 8.742 9.005 240,049 +0.39(+4.57%)
Jul 20, 2020 8.947 8.947 8.578 8.611 246,133 -0.15(-1.69%)
Jul 17, 2020 8.980 9.095 8.669 8.759 171,318 -0.33(-3.61%)
Jul 16, 2020 9.259 9.357 9.013 9.087 190,645 -0.19(-2.03%)
Jul 15, 2020 8.898 9.407 8.744 9.275 304,085 +0.66(+7.71%)
Jul 14, 2020 8.931 8.931 8.332 8.611 319,628 -0.31(-3.49%)
Jul 13, 2020 8.472 9.210 8.283 8.923 455,213 +0.64(+7.72%)
Jul 10, 2020 8.135 8.291 7.930 8.283 319,469 +0.30(+3.80%)
Jul 09, 2020 8.094 8.217 7.725 7.980 339,665 -0.12(-1.52%)
Jul 08, 2020 8.234 8.324 8.004 8.103 245,412 -0.12(-1.50%)
Jul 07, 2020 8.423 8.431 8.062 8.226 442,389 -0.30(-3.56%)
Jul 06, 2020 8.759 9.021 8.283 8.529 222,820 -0.09(-1.05%)
Jul 02, 2020 8.710 8.824 8.414 8.619 164,978 +0.12(+1.45%)
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.