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

Movado Group Inc (NY: MOV )

26.50 +0.22 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 9.290 9.320 9.008 9.066 286,438 -0.19(-2.06%)
Aug 28, 2020 9.274 9.299 9.099 9.257 261,015 +0.12(+1.36%)
Aug 27, 2020 10.17 10.38 9.000 9.133 348,076 +0.09(+1.01%)
Aug 26, 2020 9.523 9.573 8.966 9.041 262,107 -0.57(-5.96%)
Aug 25, 2020 9.307 9.747 9.116 9.614 339,919 +0.36(+3.86%)
Aug 24, 2020 8.551 9.290 8.310 9.257 285,970 +0.95(+11.40%)
Aug 21, 2020 8.302 8.318 8.160 8.310 245,010 -0.07(-0.79%)
Aug 20, 2020 8.459 8.584 8.285 8.376 243,124 -0.17(-2.04%)
Aug 19, 2020 8.775 8.775 8.509 8.551 225,698 -0.17(-2.00%)
Aug 18, 2020 8.983 8.983 8.318 8.725 362,581 -0.30(-3.31%)
Aug 17, 2020 9.016 9.041 8.784 9.024 159,917 +0.03(+0.37%)
Aug 14, 2020 8.800 9.058 8.767 8.991 252,832 +0.10(+1.12%)
Aug 13, 2020 8.759 9.049 8.609 8.892 206,690 -0.03(-0.37%)
Aug 12, 2020 8.966 8.975 8.592 8.925 232,460 +0.17(+1.90%)
Aug 11, 2020 8.867 8.975 8.700 8.759 223,230 +0.07(+0.86%)
Aug 10, 2020 8.808 9.099 8.634 8.684 248,740 -0.08(-0.95%)
Aug 07, 2020 8.451 8.808 8.302 8.767 217,934 +0.30(+3.53%)
Aug 06, 2020 8.601 8.655 8.410 8.468 168,551 -0.18(-2.11%)
Aug 05, 2020 8.210 8.667 8.177 8.651 130,774 +0.46(+5.58%)
Aug 04, 2020 7.894 8.335 7.878 8.194 200,790 +0.21(+2.60%)
Aug 03, 2020 8.085 8.085 7.861 7.986 209,687 -0.02(-0.31%)
Jul 31, 2020 8.077 8.110 7.803 8.011 276,419 -0.07(-0.82%)
Jul 30, 2020 8.326 8.401 8.026 8.077 169,625 -0.38(-4.52%)
Jul 29, 2020 8.260 8.717 8.260 8.459 189,092 +0.22(+2.62%)
Jul 28, 2020 8.543 8.592 8.102 8.243 363,745 -0.37(-4.34%)
Jul 27, 2020 8.742 8.858 8.526 8.617 177,431 -0.12(-1.43%)
Jul 24, 2020 8.950 9.008 8.734 8.742 147,295 -0.13(-1.50%)
Jul 23, 2020 8.584 8.983 8.543 8.875 207,165 +0.06(+0.66%)
Jul 22, 2020 9.024 9.058 8.667 8.817 208,187 -0.31(-3.37%)
Jul 21, 2020 8.858 9.523 8.858 9.124 236,908 +0.40(+4.57%)
Jul 20, 2020 9.066 9.066 8.692 8.725 242,911 -0.15(-1.69%)
Jul 17, 2020 9.099 9.216 8.784 8.875 169,076 -0.33(-3.61%)
Jul 16, 2020 9.382 9.482 9.133 9.207 188,150 -0.19(-2.03%)
Jul 15, 2020 9.016 9.531 8.860 9.398 300,105 +0.67(+7.71%)
Jul 14, 2020 9.049 9.049 8.443 8.725 315,444 -0.32(-3.49%)
Jul 13, 2020 8.584 9.332 8.393 9.041 449,256 +0.65(+7.72%)
Jul 10, 2020 8.243 8.401 8.036 8.393 315,288 +0.31(+3.80%)
Jul 09, 2020 8.202 8.326 7.828 8.085 335,220 -0.12(-1.52%)
Jul 08, 2020 8.343 8.434 8.110 8.210 242,200 -0.12(-1.50%)
Jul 07, 2020 8.534 8.543 8.169 8.335 436,600 -0.31(-3.56%)
Jul 06, 2020 8.875 9.141 8.393 8.642 219,904 -0.09(-1.05%)
Jul 02, 2020 8.825 8.941 8.526 8.734 162,818 +0.12(+1.45%)
Jul 01, 2020 9.066 9.274 8.493 8.609 206,493 -0.40(-4.43%)
Jun 30, 2020 8.842 9.066 8.750 9.008 150,494 +0.09(+1.03%)
Jun 29, 2020 8.551 9.199 8.443 8.916 311,299 +0.52(+6.24%)
Jun 26, 2020 8.775 8.929 8.243 8.393 480,032 -0.55(-6.13%)
Jun 25, 2020 9.290 9.290 8.717 8.941 227,647 -0.42(-4.53%)
Jun 24, 2020 9.839 9.864 9.265 9.365 240,521 -0.66(-6.55%)
Jun 23, 2020 10.06 10.15 9.831 10.02 300,379 +0.06(+0.58%)
Jun 22, 2020 9.606 10.05 9.390 9.964 321,654 +0.25(+2.57%)
Jun 19, 2020 9.822 10.11 9.581 9.714 579,793 -0.01(-0.09%)
Jun 18, 2020 9.764 10.13 9.598 9.723 252,938 -0.16(-1.60%)
Jun 17, 2020 10.17 10.30 9.822 9.880 300,521 -0.44(-4.27%)
Jun 16, 2020 11.14 11.14 10.20 10.32 251,633 -0.22(-2.13%)
Jun 15, 2020 10.25 10.65 9.855 10.55 357,369 -0.10(-0.94%)
Jun 12, 2020 10.35 10.73 9.922 10.64 567,399 +0.60(+5.96%)
Jun 11, 2020 10.25 10.65 9.947 10.05 614,517 -0.76(-7.00%)
Jun 10, 2020 11.87 12.10 10.74 10.80 339,084 -1.05(-8.84%)
Jun 09, 2020 10.54 12.52 10.50 11.85 675,639 -0.11(-0.90%)
Jun 08, 2020 10.96 12.05 10.96 11.96 398,803 +1.16(+10.78%)
Jun 05, 2020 10.74 11.11 10.48 10.79 399,044 +0.51(+4.93%)
Jun 04, 2020 9.448 10.52 9.357 10.29 303,276 +0.71(+7.47%)
Jun 03, 2020 9.457 9.905 9.417 9.573 336,518 +0.30(+3.23%)
Jun 02, 2020 9.116 9.432 8.958 9.274 201,990 +0.31(+3.43%)
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.