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 (%)
Jul 30, 2004 10.10 10.51 10.07 10.24 89,974 +0.12(+1.21%)
Jul 29, 2004 10.02 10.17 9.902 10.12 56,123 +0.12(+1.23%)
Jul 28, 2004 10.18 10.18 9.615 9.997 116,204 -0.23(-2.20%)
Jul 27, 2004 9.806 10.24 9.806 10.22 30,919 +0.42(+4.24%)
Jul 26, 2004 10.12 10.13 9.738 9.806 60,959 -0.32(-3.17%)
Jul 23, 2004 10.24 10.24 10.07 10.13 31,066 -0.07(-0.74%)
Jul 22, 2004 10.24 10.26 9.977 10.20 71,070 -0.01(-0.07%)
Jul 21, 2004 10.27 10.39 10.17 10.21 107,558 -0.02(-0.20%)
Jul 20, 2004 10.41 10.50 10.17 10.23 64,037 -0.14(-1.38%)
Jul 19, 2004 10.54 10.54 10.17 10.37 90,413 -0.10(-0.98%)
Jul 16, 2004 10.63 10.75 10.35 10.48 71,217 -0.14(-1.29%)
Jul 15, 2004 10.78 10.95 10.54 10.61 77,811 -0.23(-2.08%)
Jul 14, 2004 10.82 10.99 10.65 10.84 32,238 -0.06(-0.56%)
Jul 13, 2004 10.90 11.10 10.88 10.90 47,331 -0.01(-0.13%)
Jul 12, 2004 11.12 11.15 10.75 10.91 122,359 -0.14(-1.23%)
Jul 09, 2004 11.05 11.18 11.01 11.05 114,299 +0.01(+0.06%)
Jul 08, 2004 11.16 11.21 10.96 11.04 55,684 -0.16(-1.40%)
Jul 07, 2004 11.43 11.51 11.12 11.20 52,314 -0.24(-2.09%)
Jul 06, 2004 11.53 11.60 11.43 11.44 49,383 -0.16(-1.35%)
Jul 02, 2004 11.57 11.60 11.49 11.59 35,901 +0.03(+0.24%)
Jul 01, 2004 11.64 11.70 11.57 11.57 59,494 -0.20(-1.74%)
Jun 30, 2004 11.92 12.26 11.77 11.77 90,120 -0.08(-0.69%)
Jun 29, 2004 11.09 11.91 11.07 11.85 151,373 +0.93(+8.56%)
Jun 28, 2004 11.19 11.23 10.85 10.92 70,338 +5.29(+93.94%)
Jun 25, 2004 5.511 5.630 5.511 5.630 88,801 +0.12(+2.17%)
Jun 24, 2004 5.400 5.536 5.400 5.511 123,677 +0.13(+2.47%)
Jun 23, 2004 5.309 5.453 5.297 5.377 130,711 +0.08(+1.48%)
Jun 22, 2004 5.297 5.326 5.263 5.299 139,797 +0.02(+0.36%)
Jun 21, 2004 5.226 5.314 5.215 5.280 55,977 +0.07(+1.38%)
Jun 18, 2004 5.263 5.314 5.193 5.209 97,594 -0.04(-0.84%)
Jun 17, 2004 5.280 5.292 5.238 5.253 27,549 -0.02(-0.29%)
Jun 16, 2004 5.272 5.289 5.246 5.268 39,565 +0.01(+0.26%)
Jun 15, 2004 5.232 5.311 5.229 5.255 77,665 +0.06(+1.08%)
Jun 14, 2004 5.285 5.285 5.169 5.198 169,104 -0.09(-1.65%)
Jun 10, 2004 5.354 5.369 5.272 5.285 84,112 -0.03(-0.48%)
Jun 09, 2004 5.403 5.425 5.306 5.311 78,251 -0.06(-1.08%)
Jun 08, 2004 5.345 5.391 5.345 5.369 103,455 +0.04(+0.77%)
Jun 07, 2004 5.289 5.348 5.277 5.328 71,510 +0.06(+1.23%)
Jun 04, 2004 5.275 5.331 5.244 5.263 31,652 +0.01(+0.10%)
Jun 03, 2004 5.357 5.366 5.258 5.258 57,735 -0.11(-2.00%)
Jun 02, 2004 5.243 5.493 5.243 5.366 174,673 +0.17(+3.18%)
Jun 01, 2004 5.202 5.203 5.176 5.200 28,135 -0.04(-0.72%)
May 28, 2004 5.220 5.260 5.203 5.238 36,341 +0.01(+0.13%)
May 27, 2004 5.272 5.272 5.227 5.231 28,428 -0.02(-0.45%)
May 26, 2004 5.263 5.272 5.248 5.255 138,917 +0.00(+0.03%)
May 25, 2004 5.220 5.330 5.209 5.253 118,988 +0.04(+0.79%)
May 24, 2004 5.285 5.285 5.198 5.212 81,475 -0.07(-1.39%)
May 21, 2004 5.331 5.331 5.246 5.285 140,090 -0.02(-0.39%)
May 20, 2004 5.075 5.377 5.075 5.306 165,880 +0.22(+4.36%)
May 19, 2004 5.058 5.094 5.058 5.084 50,702 +0.04(+0.85%)
May 18, 2004 5.058 5.075 5.033 5.041 26,376 +0.00(+0.00%)
May 17, 2004 5.062 5.079 5.033 5.041 39,272 -0.04(-0.74%)
May 14, 2004 5.132 5.164 5.075 5.079 72,389 -0.06(-1.10%)
May 13, 2004 5.186 5.186 5.127 5.135 22,859 -0.05(-0.99%)
May 12, 2004 5.135 5.186 5.099 5.186 39,565 +0.03(+0.66%)
May 11, 2004 5.135 5.152 5.118 5.152 19,342 +0.04(+0.70%)
May 10, 2004 5.118 5.127 5.084 5.116 88,801 -0.03(-0.66%)
May 07, 2004 5.132 5.166 5.110 5.151 41,616 +0.00(+0.03%)
May 06, 2004 5.120 5.161 5.118 5.149 34,289 +0.02(+0.30%)
May 05, 2004 5.198 5.198 5.116 5.133 54,805 -0.06(-1.25%)
May 04, 2004 5.161 5.212 5.116 5.198 32,824 +0.07(+1.40%)
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.