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 (%)
Jun 30, 2009 7.175 7.386 7.079 7.188 121,623 +0.03(+0.48%)
Jun 29, 2009 7.154 7.222 6.834 7.154 233,809 +0.10(+1.35%)
Jun 26, 2009 7.338 7.345 6.629 7.059 464,160 -0.41(-5.48%)
Jun 25, 2009 7.181 7.475 7.120 7.468 193,372 +0.25(+3.40%)
Jun 24, 2009 7.222 7.447 7.065 7.222 194,497 +0.05(+0.67%)
Jun 23, 2009 7.256 7.529 6.984 7.175 393,059 -0.05(-0.66%)
Jun 22, 2009 7.365 7.550 7.209 7.222 373,368 -0.33(-4.34%)
Jun 19, 2009 7.611 8.150 7.502 7.550 302,504 +0.03(+0.36%)
Jun 18, 2009 7.522 7.672 7.202 7.522 255,579 +0.00(+0.00%)
Jun 17, 2009 7.434 7.631 7.434 7.522 196,638 +0.00(+0.00%)
Jun 16, 2009 7.659 7.816 7.461 7.522 223,462 -0.01(-0.09%)
Jun 15, 2009 7.468 7.693 7.406 7.529 242,787 -0.13(-1.69%)
Jun 12, 2009 8.047 8.122 7.427 7.659 355,592 -0.56(-6.80%)
Jun 11, 2009 7.543 8.866 7.543 8.218 613,091 +0.61(+8.07%)
Jun 10, 2009 7.072 7.899 6.919 7.604 747,787 +0.62(+8.89%)
Jun 09, 2009 6.513 7.147 6.104 6.984 1,325,087 +1.46(+26.42%)
Jun 08, 2009 5.695 5.695 5.483 5.524 171,976 -0.12(-2.06%)
Jun 05, 2009 5.647 5.708 5.565 5.640 122,610 +0.08(+1.47%)
Jun 04, 2009 5.701 5.701 5.470 5.558 199,647 -0.09(-1.57%)
Jun 03, 2009 5.770 5.797 5.558 5.647 166,011 -0.16(-2.82%)
Jun 02, 2009 5.797 5.865 5.476 5.811 175,201 +0.01(+0.24%)
Jun 01, 2009 5.272 5.845 5.272 5.797 188,563 +0.63(+12.14%)
May 29, 2009 4.944 5.190 4.944 5.169 189,790 +0.26(+5.28%)
May 28, 2009 5.033 5.074 4.788 4.910 186,336 -0.06(-1.23%)
May 27, 2009 5.299 5.360 4.958 4.972 190,946 -0.34(-6.42%)
May 26, 2009 4.972 5.381 4.924 5.313 175,179 +0.27(+5.27%)
May 22, 2009 5.217 5.367 4.965 5.047 188,702 -0.12(-2.37%)
May 21, 2009 5.251 5.299 4.992 5.169 244,177 -0.16(-3.07%)
May 20, 2009 5.483 5.688 5.258 5.333 223,247 -0.08(-1.51%)
May 19, 2009 5.592 5.620 5.374 5.415 174,142 -0.16(-2.82%)
May 18, 2009 5.013 5.585 4.979 5.572 261,353 +0.65(+13.16%)
May 15, 2009 4.890 5.013 4.767 4.924 275,437 +0.01(+0.28%)
May 14, 2009 5.122 5.279 4.788 4.910 327,360 -0.20(-3.87%)
May 13, 2009 5.470 5.470 5.101 5.108 211,025 -0.40(-7.30%)
May 12, 2009 5.879 5.892 5.408 5.510 235,426 -0.32(-5.50%)
May 11, 2009 5.797 5.954 5.742 5.831 201,009 -0.20(-3.39%)
May 08, 2009 6.029 6.172 5.988 6.036 213,691 +0.05(+0.91%)
May 07, 2009 6.247 6.247 5.940 5.981 179,054 -0.12(-2.01%)
May 06, 2009 6.145 6.158 5.947 6.104 186,680 +0.06(+1.02%)
May 05, 2009 6.124 6.124 5.933 6.042 251,296 -0.14(-2.21%)
May 04, 2009 6.083 6.192 6.029 6.179 199,442 +0.08(+1.34%)
May 01, 2009 6.295 6.295 6.036 6.097 310,156 -0.16(-2.51%)
Apr 30, 2009 6.329 6.615 6.254 6.254 354,641 -0.03(-0.54%)
Apr 29, 2009 6.438 6.438 6.179 6.288 299,235 +0.06(+0.99%)
Apr 28, 2009 6.063 6.261 6.036 6.227 305,284 +0.12(+1.90%)
Apr 27, 2009 5.838 6.138 5.838 6.111 390,659 +0.11(+1.82%)
Apr 24, 2009 5.851 6.138 5.736 6.001 321,822 +0.14(+2.44%)
Apr 23, 2009 5.988 6.138 5.695 5.858 559,617 -0.03(-0.58%)
Apr 22, 2009 5.565 6.076 5.401 5.892 567,217 +0.22(+3.85%)
Apr 21, 2009 5.101 5.749 5.033 5.674 463,863 +0.49(+9.47%)
Apr 20, 2009 5.279 5.360 5.108 5.183 368,214 -0.16(-2.94%)
Apr 17, 2009 4.644 5.415 4.610 5.340 428,057 +0.72(+15.66%)
Apr 16, 2009 4.576 4.631 4.181 4.617 506,283 +0.13(+2.89%)
Apr 15, 2009 4.433 4.638 4.344 4.487 307,989 -0.03(-0.60%)
Apr 14, 2009 4.781 4.801 4.406 4.515 555,052 -0.36(-7.41%)
Apr 13, 2009 5.258 5.340 4.794 4.876 342,595 -0.46(-8.68%)
Apr 09, 2009 5.142 5.388 4.876 5.340 630,845 -0.33(-5.78%)
Apr 08, 2009 5.545 5.783 5.395 5.667 271,482 +0.23(+4.14%)
Apr 07, 2009 5.579 5.647 5.442 5.442 260,421 -0.25(-4.32%)
Apr 06, 2009 5.681 5.756 5.633 5.688 259,097 -0.05(-0.95%)
Apr 03, 2009 5.606 5.742 5.606 5.742 188,012 +0.14(+2.43%)
Apr 02, 2009 5.210 5.660 5.135 5.606 273,348 +0.39(+7.45%)
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.