Skip to main content

Movado Group Inc (NY: MOV )

19.86 -0.03 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.96 21.00 20.07 20.13 541,302 -0.82(-3.93%)
Apr 27, 2012 20.27 21.22 20.21 20.96 836,332 +0.79(+3.91%)
Apr 26, 2012 19.37 20.25 19.37 20.17 467,159 +0.70(+3.61%)
Apr 25, 2012 18.94 19.80 18.75 19.47 958,284 +0.75(+3.99%)
Apr 24, 2012 18.55 18.83 18.36 18.72 421,892 +0.22(+1.21%)
Apr 23, 2012 18.25 18.52 18.04 18.50 604,049 -0.05(-0.26%)
Apr 20, 2012 18.55 18.81 18.39 18.55 379,020 +0.22(+1.22%)
Apr 19, 2012 18.36 18.64 18.13 18.32 456,323 -0.07(-0.38%)
Apr 18, 2012 17.73 18.52 17.73 18.39 402,807 +0.60(+3.37%)
Apr 17, 2012 17.81 18.16 17.74 17.79 258,311 +0.18(+1.03%)
Apr 16, 2012 17.92 18.00 17.53 17.61 220,794 -0.22(-1.21%)
Apr 13, 2012 18.21 18.21 17.68 17.83 242,333 -0.40(-2.22%)
Apr 12, 2012 17.40 18.71 17.40 18.23 500,132 +0.87(+5.02%)
Apr 11, 2012 17.21 17.53 17.14 17.36 221,746 +0.33(+1.92%)
Apr 10, 2012 17.69 17.69 16.98 17.03 251,922 -0.66(-3.74%)
Apr 09, 2012 17.59 17.78 17.43 17.69 279,996 -0.25(-1.40%)
Apr 05, 2012 17.43 18.22 17.43 17.95 333,265 +0.50(+2.84%)
Apr 04, 2012 17.50 17.58 17.30 17.45 266,323 -0.26(-1.49%)
Apr 03, 2012 17.92 17.92 17.53 17.71 337,106 -0.27(-1.51%)
Apr 02, 2012 17.07 18.04 16.98 17.99 803,383 +0.90(+5.25%)
Mar 30, 2012 17.23 17.28 16.75 17.09 378,145 +0.08(+0.49%)
Mar 29, 2012 16.30 17.25 16.29 17.00 640,293 +1.50(+9.70%)
Mar 28, 2012 15.59 15.63 14.93 15.50 244,483 -0.07(-0.45%)
Mar 27, 2012 15.72 15.72 15.49 15.57 129,625 -0.10(-0.67%)
Mar 26, 2012 15.58 15.77 15.49 15.68 142,747 +0.28(+1.81%)
Mar 23, 2012 15.28 15.52 14.98 15.40 117,410 +0.10(+0.68%)
Mar 22, 2012 15.22 15.33 15.03 15.29 118,236 -0.15(-0.99%)
Mar 21, 2012 15.32 15.62 15.31 15.45 139,471 +0.15(+1.00%)
Mar 20, 2012 15.40 15.54 15.28 15.29 138,102 -0.22(-1.44%)
Mar 19, 2012 15.00 15.53 14.97 15.52 273,993 +0.45(+3.00%)
Mar 16, 2012 15.29 15.31 14.88 15.06 296,973 -0.24(-1.59%)
Mar 15, 2012 15.20 15.36 14.86 15.31 157,513 +0.08(+0.55%)
Mar 14, 2012 15.27 15.31 15.15 15.22 140,964 -0.06(-0.41%)
Mar 13, 2012 15.18 15.30 15.06 15.29 188,187 +0.23(+1.53%)
Mar 12, 2012 15.15 15.15 14.93 15.06 86,211 -0.06(-0.37%)
Mar 09, 2012 14.93 15.29 14.90 15.11 113,205 +0.13(+0.88%)
Mar 08, 2012 14.81 15.07 14.71 14.98 123,061 +0.26(+1.80%)
Mar 07, 2012 14.67 14.74 14.59 14.71 119,975 +0.13(+0.86%)
Mar 06, 2012 14.52 14.65 14.46 14.59 200,374 -0.14(-0.95%)
Mar 05, 2012 14.53 14.74 14.33 14.73 184,772 +0.15(+1.05%)
Mar 02, 2012 15.06 15.10 14.44 14.58 244,723 -0.51(-3.37%)
Mar 01, 2012 14.88 15.23 14.88 15.08 159,159 +0.19(+1.26%)
Feb 29, 2012 15.08 15.19 14.81 14.90 306,287 -0.13(-0.88%)
Feb 28, 2012 14.83 15.07 14.79 15.03 208,616 +0.20(+1.36%)
Feb 27, 2012 14.72 15.02 14.63 14.83 77,294 -0.04(-0.28%)
Feb 24, 2012 14.88 14.97 14.74 14.87 177,627 -0.01(-0.05%)
Feb 23, 2012 14.68 14.96 14.67 14.88 177,218 +0.25(+1.71%)
Feb 22, 2012 14.61 14.72 14.51 14.62 329,000 +0.06(+0.38%)
Feb 21, 2012 14.23 14.61 14.23 14.57 294,609 +0.34(+2.40%)
Feb 17, 2012 14.21 14.27 14.07 14.23 212,854 +0.09(+0.64%)
Feb 16, 2012 13.52 14.14 13.39 14.14 302,733 +0.65(+4.80%)
Feb 15, 2012 13.50 14.21 13.27 13.49 357,127 +0.22(+1.68%)
Feb 14, 2012 13.16 13.27 12.91 13.27 179,098 -0.02(-0.16%)
Feb 13, 2012 13.34 13.50 13.23 13.29 128,644 +0.17(+1.27%)
Feb 10, 2012 12.89 13.20 12.84 13.12 280,570 +0.00(+0.00%)
Feb 09, 2012 13.23 13.26 12.94 13.12 219,757 -0.10(-0.74%)
Feb 08, 2012 13.13 13.63 13.06 13.22 379,475 +0.16(+1.23%)
Feb 07, 2012 12.99 13.16 12.94 13.06 158,370 -0.03(-0.21%)
Feb 06, 2012 13.06 13.23 12.95 13.09 191,709 -0.10(-0.79%)
Feb 03, 2012 13.16 13.32 13.12 13.19 284,577 +0.33(+2.54%)
Feb 02, 2012 12.92 13.02 12.84 12.86 143,832 -0.06(-0.43%)
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.