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

Movado Group Inc (NY: MOV )

27.52 +0.06 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2009 5.016 5.265 5.016 5.245 187,070 +0.26(+5.28%)
May 28, 2009 5.106 5.148 4.857 4.982 183,665 -0.06(-1.23%)
May 27, 2009 5.376 5.438 5.030 5.044 188,209 -0.35(-6.42%)
May 26, 2009 5.044 5.459 4.996 5.390 172,668 +0.27(+5.27%)
May 22, 2009 5.293 5.445 5.037 5.120 185,998 -0.12(-2.37%)
May 21, 2009 5.328 5.376 5.065 5.245 240,678 -0.17(-3.07%)
May 20, 2009 5.563 5.770 5.335 5.411 220,048 -0.08(-1.51%)
May 19, 2009 5.674 5.701 5.452 5.494 171,646 -0.16(-2.82%)
May 18, 2009 5.085 5.667 5.051 5.653 257,608 +0.66(+13.16%)
May 15, 2009 4.961 5.085 4.836 4.996 271,490 +0.01(+0.28%)
May 14, 2009 5.196 5.355 4.857 4.982 322,669 -0.20(-3.87%)
May 13, 2009 5.549 5.549 5.175 5.182 208,001 -0.41(-7.30%)
May 12, 2009 5.964 5.978 5.487 5.591 232,052 -0.33(-5.50%)
May 11, 2009 5.881 6.040 5.826 5.916 198,128 -0.21(-3.39%)
May 08, 2009 6.116 6.262 6.075 6.123 210,629 +0.06(+0.91%)
May 07, 2009 6.338 6.338 6.027 6.068 176,488 -0.12(-2.01%)
May 06, 2009 6.234 6.248 6.033 6.193 184,005 +0.06(+1.02%)
May 05, 2009 6.213 6.213 6.020 6.130 247,695 -0.14(-2.21%)
May 04, 2009 6.172 6.282 6.116 6.269 196,583 +0.08(+1.34%)
May 01, 2009 6.386 6.386 6.123 6.186 305,711 -0.16(-2.51%)
Apr 30, 2009 6.421 6.711 6.345 6.345 349,559 -0.03(-0.54%)
Apr 29, 2009 6.532 6.532 6.269 6.379 294,947 +0.06(+0.99%)
Apr 28, 2009 6.151 6.352 6.123 6.317 300,909 +0.12(+1.90%)
Apr 27, 2009 5.923 6.227 5.923 6.199 385,061 +0.11(+1.82%)
Apr 24, 2009 5.937 6.227 5.819 6.089 317,210 +0.15(+2.44%)
Apr 23, 2009 6.075 6.227 5.777 5.943 551,597 -0.03(-0.58%)
Apr 22, 2009 5.646 6.164 5.480 5.978 559,088 +0.22(+3.85%)
Apr 21, 2009 5.175 5.833 5.106 5.757 457,215 +0.50(+9.47%)
Apr 20, 2009 5.355 5.438 5.182 5.258 362,938 -0.16(-2.94%)
Apr 17, 2009 4.712 5.494 4.677 5.418 421,923 +0.73(+15.66%)
Apr 16, 2009 4.643 4.698 4.241 4.684 499,027 +0.13(+2.89%)
Apr 15, 2009 4.497 4.705 4.407 4.553 303,575 -0.03(-0.60%)
Apr 14, 2009 4.850 4.871 4.470 4.580 547,098 -0.37(-7.41%)
Apr 13, 2009 5.335 5.418 4.864 4.947 337,686 -0.47(-8.68%)
Apr 09, 2009 5.217 5.466 4.947 5.418 621,805 -0.33(-5.78%)
Apr 08, 2009 5.625 5.867 5.473 5.750 267,592 +0.23(+4.14%)
Apr 07, 2009 5.660 5.729 5.521 5.521 256,689 -0.25(-4.32%)
Apr 06, 2009 5.764 5.840 5.715 5.770 255,384 -0.06(-0.95%)
Apr 03, 2009 5.687 5.826 5.687 5.826 185,317 +0.14(+2.43%)
Apr 02, 2009 5.286 5.743 5.210 5.687 269,430 +0.39(+7.45%)
Apr 01, 2009 5.141 5.376 5.099 5.293 140,320 +0.08(+1.46%)
Mar 31, 2009 5.258 5.362 4.933 5.217 186,734 +0.00(+0.00%)
Mar 30, 2009 5.397 5.611 5.182 5.217 240,853 -0.42(-7.48%)
Mar 26, 2009 5.265 5.708 5.182 5.639 358,470 +0.47(+9.10%)
Mar 25, 2009 5.106 5.265 4.954 5.169 258,822 +0.06(+1.22%)
Mar 24, 2009 5.279 5.404 5.065 5.106 242,805 -0.24(-4.40%)
Mar 23, 2009 5.272 5.376 5.252 5.341 363,935 +0.36(+7.22%)
Mar 20, 2009 5.425 5.528 4.864 4.982 269,705 -0.29(-5.51%)
Mar 19, 2009 5.182 5.418 5.182 5.272 221,276 +0.17(+3.25%)
Mar 18, 2009 4.670 5.120 4.670 5.106 216,129 +0.39(+8.37%)
Mar 17, 2009 4.428 4.712 4.394 4.712 201,814 +0.30(+6.91%)
Mar 16, 2009 4.338 4.608 4.323 4.407 142,423 +0.08(+1.92%)
Mar 13, 2009 4.380 4.421 4.179 4.324 0 +0.06(+1.46%)
Mar 12, 2009 3.757 4.324 3.709 4.262 321,761 +0.46(+12.20%)
Mar 11, 2009 3.612 3.875 3.549 3.799 309,283 +0.20(+5.58%)
Mar 10, 2009 3.328 3.653 3.321 3.598 381,060 +0.35(+10.64%)
Mar 09, 2009 3.453 3.515 3.217 3.252 237,330 -0.24(-6.75%)
Mar 06, 2009 3.287 3.494 3.287 3.487 0 +0.06(+1.61%)
Mar 05, 2009 3.757 3.785 3.432 3.432 75,032 -0.44(-11.27%)
Mar 04, 2009 3.543 3.972 3.501 3.868 210,879 +0.28(+7.71%)
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.