Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movado Group Inc (NY: MOV )

25.22 +0.16 (+0.64%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 17, 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 (%)
Jul 31, 2009 9.888 10.13 9.724 9.745 153,548 -0.23(-2.26%)
Jul 30, 2009 10.05 10.62 9.840 9.970 398,626 +0.04(+0.41%)
Jul 29, 2009 9.800 10.05 9.684 9.929 158,392 +0.00(+0.00%)
Jul 28, 2009 9.677 9.977 9.629 9.929 453,930 +0.09(+0.90%)
Jul 27, 2009 9.370 9.922 9.329 9.840 277,032 +0.42(+4.49%)
Jul 24, 2009 9.335 9.438 9.028 9.417 163,461 +0.04(+0.44%)
Jul 23, 2009 8.448 9.390 8.394 9.376 435,891 +0.89(+10.54%)
Jul 22, 2009 8.087 8.612 8.018 8.482 160,381 +0.35(+4.37%)
Jul 21, 2009 8.046 8.189 7.991 8.128 173,727 +0.06(+0.76%)
Jul 20, 2009 7.977 8.250 7.848 8.066 202,846 +0.22(+2.78%)
Jul 17, 2009 7.916 7.916 7.786 7.848 140,374 -0.01(-0.17%)
Jul 16, 2009 7.377 7.916 7.275 7.861 183,444 +0.46(+6.27%)
Jul 15, 2009 7.083 7.418 7.083 7.397 184,275 +0.39(+5.55%)
Jul 14, 2009 6.804 7.131 6.783 7.008 130,556 +0.25(+3.74%)
Jul 13, 2009 6.775 6.824 6.681 6.756 139,366 +0.26(+3.99%)
Jul 10, 2009 6.224 6.544 6.224 6.497 177,328 +0.12(+1.82%)
Jul 09, 2009 6.606 6.742 6.353 6.381 135,604 -0.19(-2.91%)
Jul 08, 2009 6.435 6.616 6.332 6.572 258,941 +0.15(+2.34%)
Jul 07, 2009 6.817 6.817 6.401 6.422 183,022 -0.35(-5.24%)
Jul 06, 2009 6.797 7.070 6.511 6.776 232,855 +0.02(+0.30%)
Jul 02, 2009 6.838 7.015 6.667 6.756 280,811 -0.23(-3.32%)
Jul 01, 2009 7.240 7.268 6.742 6.988 225,378 -0.20(-2.85%)
Jun 30, 2009 7.179 7.391 7.083 7.193 121,547 +0.03(+0.48%)
Jun 29, 2009 7.159 7.227 6.838 7.159 233,661 +0.10(+1.35%)
Jun 26, 2009 7.343 7.350 6.633 7.063 463,868 -0.41(-5.48%)
Jun 25, 2009 7.186 7.479 7.124 7.472 193,251 +0.25(+3.40%)
Jun 24, 2009 7.227 7.452 7.070 7.227 194,375 +0.05(+0.67%)
Jun 23, 2009 7.261 7.534 6.988 7.179 392,812 -0.05(-0.66%)
Jun 22, 2009 7.370 7.554 7.213 7.227 373,133 -0.33(-4.34%)
Jun 19, 2009 7.616 8.155 7.507 7.554 302,313 +0.03(+0.36%)
Jun 18, 2009 7.527 7.677 7.206 7.527 255,418 +0.00(+0.00%)
Jun 17, 2009 7.438 7.636 7.438 7.527 196,514 +0.00(+0.00%)
Jun 16, 2009 7.664 7.821 7.466 7.527 223,322 -0.01(-0.09%)
Jun 15, 2009 7.472 7.698 7.411 7.534 242,634 -0.13(-1.69%)
Jun 12, 2009 8.053 8.128 7.432 7.664 355,368 -0.56(-6.80%)
Jun 11, 2009 7.548 8.871 7.548 8.223 612,705 +0.61(+8.07%)
Jun 10, 2009 7.077 7.904 6.923 7.609 747,316 +0.62(+8.89%)
Jun 09, 2009 6.517 7.152 6.108 6.988 1,324,252 +1.46(+26.42%)
Jun 08, 2009 5.698 5.698 5.487 5.528 171,868 -0.12(-2.06%)
Jun 05, 2009 5.650 5.712 5.569 5.644 122,533 +0.08(+1.47%)
Jun 04, 2009 5.705 5.705 5.473 5.562 199,521 -0.09(-1.57%)
Jun 03, 2009 5.773 5.801 5.562 5.650 165,907 -0.16(-2.82%)
Jun 02, 2009 5.801 5.869 5.480 5.814 175,090 +0.01(+0.24%)
Jun 01, 2009 5.275 5.848 5.275 5.801 188,444 +0.63(+12.14%)
May 29, 2009 4.948 5.193 4.948 5.173 189,671 +0.26(+5.28%)
May 28, 2009 5.036 5.077 4.791 4.913 186,218 -0.06(-1.23%)
May 27, 2009 5.302 5.364 4.961 4.975 190,825 -0.34(-6.42%)
May 26, 2009 4.975 5.384 4.927 5.316 175,068 +0.27(+5.27%)
May 22, 2009 5.220 5.371 4.968 5.050 188,583 -0.12(-2.37%)
May 21, 2009 5.255 5.302 4.995 5.173 244,023 -0.16(-3.07%)
May 20, 2009 5.487 5.691 5.261 5.337 223,106 -0.08(-1.51%)
May 19, 2009 5.596 5.623 5.377 5.418 174,032 -0.16(-2.82%)
May 18, 2009 5.016 5.589 4.982 5.575 261,189 +0.65(+13.16%)
May 15, 2009 4.893 5.016 4.770 4.927 275,264 +0.01(+0.28%)
May 14, 2009 5.125 5.282 4.791 4.913 327,154 -0.20(-3.87%)
May 13, 2009 5.473 5.473 5.104 5.111 210,892 -0.40(-7.30%)
May 12, 2009 5.882 5.896 5.412 5.514 235,278 -0.32(-5.50%)
May 11, 2009 5.801 5.958 5.746 5.835 200,882 -0.20(-3.39%)
May 08, 2009 6.033 6.176 5.992 6.039 213,556 +0.05(+0.91%)
May 07, 2009 6.251 6.251 5.944 5.985 178,941 -0.12(-2.01%)
May 06, 2009 6.149 6.162 5.951 6.108 186,563 +0.06(+1.02%)
May 05, 2009 6.128 6.128 5.937 6.046 251,138 -0.14(-2.21%)
May 04, 2009 6.087 6.196 6.033 6.183 199,316 +0.08(+1.34%)
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.