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

Movado Group Inc (NY: MOV )

25.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 28, 2010 8.380 8.598 8.264 8.380 278,858 -0.29(-3.31%)
May 27, 2010 8.230 8.987 8.012 8.667 535,598 +1.11(+14.62%)
May 26, 2010 7.561 7.848 7.452 7.561 860 -0.11(-1.42%)
May 25, 2010 7.397 7.718 7.268 7.670 148,536 +0.08(+0.99%)
May 24, 2010 7.848 8.100 7.582 7.595 169,765 -0.29(-3.64%)
May 21, 2010 7.595 8.053 7.466 7.882 331,081 +0.18(+2.30%)
May 20, 2010 7.868 8.025 7.658 7.704 391,025 -0.85(-9.97%)
May 19, 2010 8.503 8.653 8.209 8.558 167,903 -0.01(-0.16%)
May 18, 2010 9.479 9.533 8.476 8.571 220,354 -0.75(-8.05%)
May 17, 2010 8.796 9.363 8.523 9.322 307,572 +0.61(+7.05%)
May 14, 2010 8.708 8.769 8.476 8.708 198,753 -0.12(-1.39%)
May 13, 2010 8.967 9.035 8.592 8.830 172,322 -0.14(-1.52%)
May 12, 2010 8.714 9.008 8.407 8.967 143,401 +0.25(+2.90%)
May 11, 2010 8.394 8.769 8.373 8.714 305,938 +0.53(+6.42%)
May 10, 2010 7.841 8.237 7.814 8.189 273,962 +0.66(+8.79%)
May 07, 2010 8.066 8.066 7.452 7.527 513,799 -0.38(-4.75%)
May 06, 2010 8.182 8.448 7.602 7.902 272,772 -0.36(-4.38%)
May 05, 2010 8.162 8.442 8.162 8.264 191,614 -0.14(-1.62%)
May 04, 2010 8.735 8.735 8.271 8.401 212,321 -0.48(-5.45%)
May 03, 2010 8.530 8.906 8.394 8.885 282,979 +0.42(+4.92%)
Apr 30, 2010 9.233 9.390 8.462 8.469 302,694 -0.81(-8.75%)
Apr 29, 2010 8.837 9.281 8.728 9.281 171,226 +0.46(+5.26%)
Apr 28, 2010 8.749 8.865 8.680 8.817 115,055 +0.14(+1.65%)
Apr 27, 2010 8.769 9.022 8.667 8.674 191,126 -0.11(-1.24%)
Apr 26, 2010 8.960 9.076 8.762 8.783 165,586 -0.21(-2.35%)
Apr 23, 2010 8.817 9.022 8.783 8.994 212,702 +0.16(+1.85%)
Apr 22, 2010 8.714 8.885 8.503 8.830 349,548 -0.01(-0.08%)
Apr 21, 2010 8.892 8.933 8.687 8.837 169,318 -0.06(-0.69%)
Apr 20, 2010 8.858 9.042 8.735 8.899 191,246 +0.03(+0.39%)
Apr 19, 2010 8.851 9.076 8.646 8.865 357,175 -0.11(-1.22%)
Apr 16, 2010 9.083 9.185 8.912 8.974 333,959 -0.18(-2.01%)
Apr 15, 2010 9.322 9.342 9.131 9.158 195,334 -0.14(-1.47%)
Apr 14, 2010 9.158 9.315 9.144 9.295 209,906 +0.15(+1.64%)
Apr 13, 2010 9.260 9.335 9.117 9.144 203,652 -0.08(-0.89%)
Apr 12, 2010 9.199 9.329 9.165 9.226 225,548 +0.04(+0.45%)
Apr 09, 2010 9.151 9.274 9.017 9.185 123,381 +0.06(+0.67%)
Apr 08, 2010 9.049 9.138 8.974 9.124 190,414 -0.01(-0.07%)
Apr 07, 2010 8.871 9.151 8.790 9.131 370,542 +0.18(+1.98%)
Apr 06, 2010 8.830 9.042 8.714 8.953 475,282 +0.18(+2.10%)
Apr 05, 2010 7.575 8.892 7.548 8.769 715,772 +1.18(+15.56%)
Apr 01, 2010 8.073 7.588 7.588 7.588 565,636 -0.11(-1.42%)
Mar 31, 2010 7.786 7.964 7.677 7.698 245,894 -0.15(-1.91%)
Mar 30, 2010 7.745 7.855 7.677 7.848 200,485 +0.09(+1.14%)
Mar 29, 2010 7.950 7.950 7.739 7.759 119,683 -0.19(-2.40%)
Mar 26, 2010 8.066 8.111 7.759 7.950 311,045 -0.06(-0.77%)
Mar 25, 2010 8.073 8.291 7.977 8.012 181,655 -0.03(-0.42%)
Mar 24, 2010 7.977 8.162 7.868 8.046 204,659 +0.00(+0.00%)
Mar 23, 2010 7.793 8.080 7.739 8.046 214,128 +0.23(+2.97%)
Mar 22, 2010 7.568 7.834 7.452 7.814 272,394 +0.19(+2.51%)
Mar 19, 2010 7.814 7.834 7.520 7.623 282,255 -0.15(-1.93%)
Mar 18, 2010 7.616 7.977 7.541 7.773 389,682 +0.19(+2.52%)
Mar 17, 2010 7.732 8.005 7.520 7.582 434,417 -0.21(-2.71%)
Mar 16, 2010 8.810 8.871 7.643 7.793 1,142,708 -1.83(-19.01%)
Mar 15, 2010 9.561 9.649 9.547 9.622 138,069 +0.05(+0.50%)
Mar 12, 2010 9.431 9.615 9.213 9.574 174,730 +0.14(+1.52%)
Mar 11, 2010 9.506 9.520 9.322 9.431 233,406 -0.20(-2.06%)
Mar 10, 2010 9.554 9.984 9.431 9.629 215,409 +0.03(+0.28%)
Mar 09, 2010 9.240 9.629 9.240 9.602 215,294 +0.29(+3.15%)
Mar 08, 2010 9.308 9.383 9.131 9.308 260,749 +0.03(+0.29%)
Mar 05, 2010 9.165 9.417 9.103 9.281 179,733 +0.11(+1.19%)
Mar 04, 2010 8.974 9.308 8.933 9.172 140,774 +0.25(+2.83%)
Mar 03, 2010 8.919 9.028 8.810 8.919 112,740 -0.01(-0.08%)
Mar 02, 2010 9.042 9.042 8.892 8.926 98,551 -0.07(-0.76%)
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.