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 (%)
May 30, 2003 3.896 3.928 3.857 3.918 131,673 +0.04(+0.92%)
May 29, 2003 3.884 3.898 3.823 3.882 141,351 -0.00(-0.04%)
May 28, 2003 3.911 3.916 3.858 3.884 45,162 -0.01(-0.31%)
May 27, 2003 3.875 3.896 3.855 3.896 31,085 +0.03(+0.79%)
May 23, 2003 3.845 3.870 3.845 3.865 9,384 +0.02(+0.53%)
May 22, 2003 3.840 3.853 3.836 3.845 21,701 -0.01(-0.31%)
May 21, 2003 3.821 3.862 3.821 3.857 34,311 +0.02(+0.49%)
May 20, 2003 3.836 3.860 3.828 3.838 25,220 -0.02(-0.62%)
May 19, 2003 3.938 3.938 3.862 3.862 59,531 -0.07(-1.69%)
May 16, 2003 3.909 3.945 3.904 3.928 120,530 +0.01(+0.30%)
May 15, 2003 3.819 3.932 3.814 3.916 35,484 +0.10(+2.54%)
May 14, 2003 3.768 3.852 3.759 3.819 47,508 +0.07(+1.82%)
May 13, 2003 3.696 3.780 3.693 3.751 38,123 +0.05(+1.24%)
May 12, 2003 3.671 3.708 3.671 3.705 39,003 +0.03(+0.93%)
May 09, 2003 3.644 3.671 3.640 3.671 8,211 +0.04(+0.99%)
May 08, 2003 3.623 3.644 3.608 3.635 22,287 +0.00(+0.09%)
May 07, 2003 3.638 3.683 3.632 3.632 54,253 -0.01(-0.19%)
May 06, 2003 3.553 3.654 3.553 3.638 36,364 +0.07(+1.91%)
May 05, 2003 3.568 3.584 3.563 3.570 37,537 +0.00(+0.05%)
May 02, 2003 3.551 3.630 3.551 3.568 35,191 +0.03(+0.72%)
May 01, 2003 3.495 3.567 3.480 3.543 18,475 +0.05(+1.37%)
Apr 30, 2003 3.410 3.495 3.410 3.495 28,153 +0.09(+2.50%)
Apr 29, 2003 3.342 3.418 3.342 3.410 23,754 +0.06(+1.78%)
Apr 28, 2003 3.410 3.410 3.323 3.350 24,047 -0.05(-1.45%)
Apr 25, 2003 3.437 3.439 3.393 3.400 17,009 -0.04(-1.29%)
Apr 24, 2003 3.442 3.468 3.430 3.444 43,402 +0.02(+0.50%)
Apr 23, 2003 3.408 3.427 3.384 3.427 13,783 +0.03(+0.80%)
Apr 22, 2003 3.350 3.401 3.350 3.400 20,821 +0.04(+1.27%)
Apr 21, 2003 3.316 3.357 3.284 3.357 84,752 +0.04(+1.29%)
Apr 17, 2003 3.301 3.316 3.296 3.314 12,023 +0.02(+0.46%)
Apr 16, 2003 3.282 3.316 3.274 3.299 38,123 +0.02(+0.52%)
Apr 15, 2003 3.214 3.282 3.207 3.282 143,990 +0.06(+2.01%)
Apr 14, 2003 3.178 3.238 3.113 3.217 43,989 +0.05(+1.56%)
Apr 11, 2003 3.231 3.236 3.168 3.168 52,200 -0.05(-1.43%)
Apr 10, 2003 3.282 3.289 3.214 3.214 21,114 -0.06(-1.77%)
Apr 09, 2003 3.280 3.291 3.268 3.272 61,584 -0.01(-0.26%)
Apr 08, 2003 3.328 3.333 3.222 3.280 134,899 -0.04(-1.13%)
Apr 07, 2003 3.285 3.320 3.255 3.318 46,921 +0.02(+0.46%)
Apr 04, 2003 3.265 3.308 3.256 3.303 56,892 +0.03(+0.83%)
Apr 03, 2003 3.308 3.326 3.274 3.275 19,648 -0.04(-1.18%)
Apr 02, 2003 3.233 3.318 3.233 3.314 29,032 +0.08(+2.59%)
Apr 01, 2003 3.239 3.260 3.226 3.231 26,979 -0.01(-0.26%)
Mar 31, 2003 3.205 3.258 3.171 3.239 29,326 +0.02(+0.53%)
Mar 28, 2003 3.197 3.222 3.195 3.222 89,737 +0.04(+1.12%)
Mar 27, 2003 3.146 3.188 3.113 3.187 28,739 +0.03(+0.97%)
Mar 26, 2003 3.171 3.171 3.112 3.156 35,777 -0.02(-0.75%)
Mar 25, 2003 3.195 3.197 3.171 3.180 63,637 -0.01(-0.27%)
Mar 24, 2003 3.178 3.205 3.178 3.188 44,575 -0.02(-0.74%)
Mar 21, 2003 3.250 3.253 3.154 3.212 69,795 -0.05(-1.52%)
Mar 20, 2003 3.205 3.263 3.205 3.262 47,508 +0.04(+1.27%)
Mar 19, 2003 3.238 3.238 3.154 3.221 27,566 +0.00(+0.00%)
Mar 18, 2003 3.263 3.280 3.188 3.221 23,754 -0.06(-1.82%)
Mar 17, 2003 3.188 3.280 3.137 3.280 71,555 +0.07(+2.07%)
Mar 14, 2003 3.146 3.262 3.146 3.214 21,994 +0.05(+1.62%)
Mar 13, 2003 3.188 3.205 3.161 3.163 93,843 +0.11(+3.52%)
Mar 12, 2003 3.071 3.072 3.026 3.055 16,129 -0.02(-0.66%)
Mar 11, 2003 3.069 3.077 3.069 3.076 2,932 +0.02(+0.50%)
Mar 10, 2003 3.035 3.060 3.021 3.060 18,475 +0.01(+0.28%)
Mar 07, 2003 3.043 3.071 3.043 3.052 21,114 +0.01(+0.28%)
Mar 06, 2003 3.129 3.129 3.030 3.043 96,775 -0.10(-3.15%)
Mar 05, 2003 3.151 3.154 3.118 3.142 26,100 +0.02(+0.60%)
Mar 04, 2003 3.256 3.256 3.105 3.123 36,364 -0.15(-4.53%)
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.