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

Movado Group Inc (NY: MOV )

24.90 -0.28 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2020 14.42 14.51 13.51 13.88 285,404 -0.75(-5.10%)
Nov 27, 2020 14.75 15.00 14.24 14.62 194,364 -0.18(-1.22%)
Nov 25, 2020 15.13 15.57 14.33 14.80 321,379 -0.33(-2.17%)
Nov 24, 2020 14.03 15.16 13.46 15.13 325,525 +1.45(+10.61%)
Nov 23, 2020 13.32 13.88 13.07 13.68 440,557 +0.38(+2.83%)
Nov 20, 2020 12.80 13.42 12.52 13.30 263,301 +0.31(+2.40%)
Nov 19, 2020 12.40 13.02 12.10 12.99 242,033 +0.52(+4.14%)
Nov 18, 2020 11.98 12.56 11.93 12.47 221,913 +0.57(+4.75%)
Nov 17, 2020 11.26 12.06 11.20 11.91 133,831 +0.46(+4.01%)
Nov 16, 2020 11.71 12.15 11.20 11.45 196,519 +0.19(+1.67%)
Nov 13, 2020 10.85 11.42 10.74 11.26 157,151 +0.57(+5.37%)
Nov 12, 2020 10.66 11.09 10.43 10.69 234,654 +0.14(+1.32%)
Nov 11, 2020 11.52 11.52 10.34 10.55 154,191 -0.87(-7.61%)
Nov 10, 2020 10.88 11.88 10.83 11.42 263,091 +0.63(+5.85%)
Nov 09, 2020 10.38 10.99 10.18 10.79 516,162 +1.42(+15.14%)
Nov 06, 2020 9.860 9.860 9.253 9.368 127,868 -0.46(-4.67%)
Nov 05, 2020 9.499 9.917 9.499 9.827 86,683 +0.45(+4.81%)
Nov 04, 2020 9.204 9.507 9.204 9.376 125,003 +0.05(+0.53%)
Nov 03, 2020 9.319 9.425 9.188 9.327 115,504 +0.23(+2.52%)
Nov 02, 2020 9.081 9.179 8.884 9.097 114,381 +0.16(+1.74%)
Oct 30, 2020 9.138 9.138 8.852 8.942 177,649 -0.21(-2.33%)
Oct 29, 2020 9.106 9.294 8.991 9.155 133,894 -0.07(-0.71%)
Oct 28, 2020 9.786 9.835 9.196 9.220 204,948 -0.84(-8.31%)
Oct 27, 2020 10.31 10.45 10.06 10.06 205,591 -0.32(-3.08%)
Oct 26, 2020 10.29 10.50 10.07 10.38 197,167 -0.08(-0.78%)
Oct 23, 2020 10.65 10.79 10.16 10.46 211,446 -0.07(-0.62%)
Oct 22, 2020 10.14 10.56 9.991 10.52 179,140 +0.57(+5.68%)
Oct 21, 2020 9.720 10.06 9.720 9.958 178,486 +0.24(+2.45%)
Oct 20, 2020 9.450 9.827 9.401 9.720 356,123 +0.38(+4.04%)
Oct 19, 2020 9.024 9.368 8.942 9.343 270,002 +0.34(+3.83%)
Oct 16, 2020 8.811 9.179 8.811 8.999 338,704 +0.17(+1.95%)
Oct 15, 2020 8.483 8.917 8.253 8.827 161,396 +0.23(+2.67%)
Oct 14, 2020 8.712 8.786 8.491 8.598 96,522 -0.16(-1.87%)
Oct 13, 2020 8.909 8.909 8.565 8.761 151,258 -0.15(-1.66%)
Oct 12, 2020 8.925 9.024 8.807 8.909 136,031 -0.06(-0.64%)
Oct 09, 2020 8.942 9.024 8.696 8.966 163,617 +0.05(+0.55%)
Oct 08, 2020 8.827 8.933 8.679 8.917 120,597 +0.19(+2.16%)
Oct 07, 2020 8.655 8.794 8.614 8.729 169,839 +0.14(+1.62%)
Oct 06, 2020 9.089 9.097 8.516 8.589 211,666 -0.34(-3.85%)
Oct 05, 2020 8.663 9.016 8.663 8.934 203,743 +0.31(+3.61%)
Oct 02, 2020 8.294 8.696 8.229 8.622 191,680 +0.18(+2.14%)
Oct 01, 2020 8.188 8.491 8.073 8.442 251,086 +0.30(+3.62%)
Sep 30, 2020 8.139 8.299 7.942 8.147 302,550 +0.02(+0.30%)
Sep 29, 2020 8.442 8.450 7.917 8.122 326,722 -0.39(-4.62%)
Sep 28, 2020 8.507 8.679 8.417 8.516 183,941 +0.11(+1.37%)
Sep 25, 2020 8.434 8.565 8.360 8.401 210,714 -0.05(-0.58%)
Sep 24, 2020 8.761 8.770 8.319 8.450 363,086 -0.27(-3.10%)
Sep 23, 2020 9.155 9.347 8.712 8.720 246,441 -0.36(-3.97%)
Sep 22, 2020 9.319 9.498 8.999 9.081 257,180 -0.21(-2.29%)
Sep 21, 2020 10.34 10.34 9.024 9.294 370,232 -1.18(-11.27%)
Sep 18, 2020 10.11 10.79 10.06 10.47 803,325 +0.48(+4.75%)
Sep 17, 2020 9.933 10.25 9.868 9.999 332,811 +0.06(+0.58%)
Sep 16, 2020 9.835 10.13 9.655 9.942 400,979 +0.11(+1.08%)
Sep 15, 2020 9.483 10.01 9.446 9.835 346,264 +0.42(+4.44%)
Sep 14, 2020 9.327 9.474 9.196 9.417 337,022 +0.14(+1.50%)
Sep 11, 2020 9.245 9.368 9.114 9.278 276,600 +0.08(+0.89%)
Sep 10, 2020 9.089 9.434 9.007 9.196 435,653 +0.12(+1.36%)
Sep 09, 2020 9.155 9.198 8.912 9.073 238,391 -0.03(-0.36%)
Sep 08, 2020 9.220 9.220 8.893 9.106 271,843 -0.11(-1.16%)
Sep 04, 2020 9.540 9.556 9.122 9.212 280,383 -0.11(-1.23%)
Sep 03, 2020 9.417 9.688 9.229 9.327 317,260 -0.02(-0.26%)
Sep 02, 2020 9.040 9.384 8.860 9.352 357,791 +0.35(+3.92%)
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.