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 (%)
Apr 30, 2004 5.117 5.140 5.096 5.115 41,936 -0.00(-0.03%)
Apr 29, 2004 5.149 5.217 5.115 5.117 31,965 -0.02(-0.30%)
Apr 28, 2004 5.158 5.183 5.115 5.132 31,672 -0.05(-0.99%)
Apr 27, 2004 5.149 5.183 5.134 5.183 38,710 +0.04(+0.83%)
Apr 26, 2004 5.115 5.166 5.115 5.140 46,628 +0.03(+0.53%)
Apr 23, 2004 5.149 5.156 5.098 5.113 30,792 -0.04(-0.70%)
Apr 22, 2004 5.115 5.149 5.115 5.149 56,306 +0.06(+1.17%)
Apr 21, 2004 5.030 5.115 5.013 5.089 72,142 -0.03(-0.67%)
Apr 20, 2004 5.166 5.175 5.098 5.123 58,652 -0.03(-0.66%)
Apr 19, 2004 5.166 5.166 5.112 5.158 43,695 -0.02(-0.43%)
Apr 16, 2004 5.098 5.192 5.064 5.180 93,843 +0.11(+2.12%)
Apr 15, 2004 5.011 5.072 5.011 5.072 59,531 +0.06(+1.19%)
Apr 14, 2004 5.016 5.016 4.979 5.013 47,508 -0.05(-1.01%)
Apr 13, 2004 5.089 5.098 5.064 5.064 63,930 -0.03(-0.50%)
Apr 12, 2004 5.115 5.140 5.060 5.089 60,704 -0.02(-0.33%)
Apr 08, 2004 5.106 5.115 5.091 5.106 40,469 +0.02(+0.34%)
Apr 07, 2004 5.089 5.091 5.009 5.089 75,074 +0.02(+0.34%)
Apr 06, 2004 5.047 5.086 5.023 5.072 44,575 +0.01(+0.17%)
Apr 05, 2004 5.021 5.072 5.021 5.064 69,209 +0.04(+0.85%)
Apr 02, 2004 5.038 5.064 5.014 5.021 241,646 -0.01(-0.20%)
Apr 01, 2004 5.081 5.084 5.013 5.031 109,972 -0.07(-1.44%)
Mar 31, 2004 5.129 5.130 5.055 5.105 151,322 -0.02(-0.47%)
Mar 30, 2004 5.088 5.142 5.074 5.129 52,200 +0.04(+0.80%)
Mar 29, 2004 5.098 5.098 4.961 5.088 90,910 -0.03(-0.57%)
Mar 26, 2004 4.963 5.166 4.927 5.117 251,324 +0.17(+3.45%)
Mar 25, 2004 4.868 4.955 4.842 4.946 128,154 +0.11(+2.33%)
Mar 24, 2004 4.825 4.842 4.742 4.834 100,295 +0.01(+0.18%)
Mar 23, 2004 5.009 5.030 4.774 4.825 161,586 -0.14(-2.85%)
Mar 22, 2004 4.757 4.999 4.757 4.967 152,202 +0.21(+4.41%)
Mar 19, 2004 4.885 4.902 4.699 4.757 139,298 -0.10(-2.07%)
Mar 18, 2004 4.996 5.013 4.842 4.857 156,014 -0.11(-2.26%)
Mar 17, 2004 5.064 5.064 4.898 4.970 86,218 -0.06(-1.19%)
Mar 16, 2004 5.140 5.173 4.944 5.030 128,154 -0.09(-1.73%)
Mar 15, 2004 5.132 5.161 5.081 5.118 144,284 +0.05(+0.91%)
Mar 12, 2004 5.200 5.241 4.921 5.072 189,739 +0.06(+1.26%)
Mar 11, 2004 4.946 5.036 4.927 5.009 49,561 +0.05(+0.96%)
Mar 10, 2004 5.038 5.038 4.953 4.961 46,041 -0.09(-1.85%)
Mar 09, 2004 5.047 5.089 5.047 5.055 48,094 +0.01(+0.20%)
Mar 08, 2004 5.030 5.081 5.028 5.045 57,185 -0.10(-1.89%)
Mar 05, 2004 5.149 5.166 5.132 5.142 34,311 -0.04(-0.79%)
Mar 04, 2004 5.217 5.251 5.115 5.183 49,854 -0.02(-0.33%)
Mar 03, 2004 5.217 5.231 5.183 5.200 54,253 -0.01(-0.13%)
Mar 02, 2004 5.158 5.207 5.120 5.207 70,089 +0.01(+0.13%)
Mar 01, 2004 5.202 5.260 5.183 5.200 68,916 -0.00(-0.03%)
Feb 27, 2004 5.013 5.234 5.013 5.202 113,198 +0.21(+4.13%)
Feb 26, 2004 4.979 5.064 4.972 4.996 65,103 +0.03(+0.62%)
Feb 25, 2004 4.944 4.987 4.938 4.965 59,825 +0.05(+0.94%)
Feb 24, 2004 4.876 4.996 4.799 4.919 87,391 +0.02(+0.38%)
Feb 23, 2004 5.193 5.193 4.893 4.900 102,641 -0.34(-6.41%)
Feb 20, 2004 5.197 5.246 5.065 5.236 122,289 +0.06(+1.22%)
Feb 19, 2004 5.074 5.371 5.074 5.173 114,371 +0.10(+1.95%)
Feb 18, 2004 5.285 5.328 5.047 5.074 93,550 -0.21(-4.06%)
Feb 17, 2004 4.987 5.319 4.970 5.289 125,808 +0.39(+7.86%)
Feb 13, 2004 4.620 4.927 4.620 4.903 90,910 +0.33(+7.11%)
Feb 12, 2004 4.518 4.578 4.503 4.578 212,320 +0.06(+1.32%)
Feb 11, 2004 4.450 4.578 4.448 4.518 242,233 +0.09(+2.00%)
Feb 10, 2004 4.441 4.457 4.423 4.430 154,548 +0.01(+0.23%)
Feb 09, 2004 4.518 4.518 4.416 4.419 283,289 -0.01(-0.23%)
Feb 06, 2004 4.390 4.470 4.382 4.430 194,138 +0.07(+1.52%)
Feb 05, 2004 4.445 4.505 4.360 4.363 123,462 -0.10(-2.25%)
Feb 04, 2004 4.719 4.719 4.464 4.464 117,890 -0.27(-5.62%)
Feb 03, 2004 4.740 4.764 4.723 4.730 72,435 +0.00(+0.04%)
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.