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 31, 2020 7.971 8.004 7.701 7.906 280,084 -0.07(-0.82%)
Jul 30, 2020 8.217 8.291 7.921 7.971 171,874 -0.38(-4.52%)
Jul 29, 2020 8.152 8.603 8.152 8.349 191,600 +0.21(+2.62%)
Jul 28, 2020 8.431 8.480 7.996 8.135 368,569 -0.37(-4.34%)
Jul 27, 2020 8.628 8.742 8.414 8.505 179,784 -0.12(-1.43%)
Jul 24, 2020 8.833 8.890 8.619 8.628 149,248 -0.13(-1.50%)
Jul 23, 2020 8.472 8.865 8.431 8.759 209,912 +0.06(+0.66%)
Jul 22, 2020 8.906 8.939 8.554 8.701 210,948 -0.30(-3.37%)
Jul 21, 2020 8.742 9.398 8.742 9.005 240,049 +0.39(+4.57%)
Jul 20, 2020 8.947 8.947 8.578 8.611 246,133 -0.15(-1.69%)
Jul 17, 2020 8.980 9.095 8.669 8.759 171,318 -0.33(-3.61%)
Jul 16, 2020 9.259 9.357 9.013 9.087 190,645 -0.19(-2.03%)
Jul 15, 2020 8.898 9.407 8.744 9.275 304,085 +0.66(+7.71%)
Jul 14, 2020 8.931 8.931 8.332 8.611 319,628 -0.31(-3.49%)
Jul 13, 2020 8.472 9.210 8.283 8.923 455,213 +0.64(+7.72%)
Jul 10, 2020 8.135 8.291 7.930 8.283 319,469 +0.30(+3.80%)
Jul 09, 2020 8.094 8.217 7.725 7.980 339,665 -0.12(-1.52%)
Jul 08, 2020 8.234 8.324 8.004 8.103 245,412 -0.12(-1.50%)
Jul 07, 2020 8.423 8.431 8.062 8.226 442,389 -0.30(-3.56%)
Jul 06, 2020 8.759 9.021 8.283 8.529 222,820 -0.09(-1.05%)
Jul 02, 2020 8.710 8.824 8.414 8.619 164,978 +0.12(+1.45%)
Jul 01, 2020 8.947 9.152 8.382 8.496 209,231 -0.39(-4.43%)
Jun 30, 2020 8.726 8.947 8.636 8.890 152,490 +0.09(+1.03%)
Jun 29, 2020 8.439 9.079 8.332 8.800 315,427 +0.52(+6.24%)
Jun 26, 2020 8.660 8.812 8.135 8.283 486,398 -0.54(-6.13%)
Jun 25, 2020 9.169 9.169 8.603 8.824 230,666 -0.42(-4.53%)
Jun 24, 2020 9.710 9.735 9.144 9.243 243,711 -0.65(-6.55%)
Jun 23, 2020 9.932 10.01 9.702 9.891 304,363 +0.06(+0.58%)
Jun 22, 2020 9.480 9.915 9.267 9.833 325,920 +0.25(+2.57%)
Jun 19, 2020 9.694 9.974 9.456 9.587 587,482 -0.01(-0.09%)
Jun 18, 2020 9.636 9.993 9.472 9.595 256,292 -0.16(-1.60%)
Jun 17, 2020 10.04 10.17 9.694 9.751 304,507 -0.43(-4.27%)
Jun 16, 2020 11.00 11.00 10.07 10.19 254,970 -0.22(-2.13%)
Jun 15, 2020 10.12 10.51 9.726 10.41 362,109 -0.10(-0.94%)
Jun 12, 2020 10.21 10.59 9.792 10.51 574,923 +0.59(+5.96%)
Jun 11, 2020 10.12 10.51 9.817 9.915 622,667 -0.75(-7.00%)
Jun 10, 2020 11.71 11.94 10.60 10.66 343,581 -1.03(-8.84%)
Jun 09, 2020 10.40 12.36 10.36 11.69 684,599 -0.11(-0.90%)
Jun 08, 2020 10.82 11.89 10.82 11.80 404,092 +1.15(+10.78%)
Jun 05, 2020 10.60 10.96 10.34 10.65 404,336 +0.50(+4.93%)
Jun 04, 2020 9.325 10.38 9.234 10.15 307,298 +0.71(+7.47%)
Jun 03, 2020 9.333 9.776 9.294 9.448 340,981 +0.30(+3.23%)
Jun 02, 2020 8.997 9.308 8.841 9.152 204,669 +0.30(+3.43%)
Jun 01, 2020 8.521 9.202 8.439 8.849 338,373 +0.24(+2.76%)
May 29, 2020 8.701 8.800 8.226 8.611 559,437 -0.27(-3.05%)
May 28, 2020 9.005 9.136 8.546 8.882 320,990 -0.02(-0.18%)
May 27, 2020 8.956 9.042 8.734 8.898 378,510 +0.08(+0.93%)
May 26, 2020 9.062 9.062 8.742 8.816 335,123 +0.04(+0.47%)
May 22, 2020 8.693 8.874 8.546 8.775 235,456 +0.11(+1.23%)
May 21, 2020 8.464 8.857 8.382 8.669 194,393 +0.16(+1.93%)
May 20, 2020 8.414 8.685 8.398 8.505 195,277 +0.13(+1.57%)
May 19, 2020 8.619 8.619 8.086 8.373 312,791 -0.25(-2.95%)
May 18, 2020 8.488 8.800 8.478 8.628 342,091 +0.46(+5.62%)
May 15, 2020 8.144 8.300 7.922 8.168 240,211 -0.05(-0.60%)
May 14, 2020 7.922 8.222 7.725 8.217 412,651 +0.00(+0.00%)
May 13, 2020 8.045 8.226 7.807 8.217 383,861 +0.05(+0.60%)
May 12, 2020 8.587 8.685 8.135 8.168 307,634 -0.34(-3.95%)
May 11, 2020 7.963 8.546 7.709 8.505 375,510 +0.48(+6.03%)
May 08, 2020 7.766 8.045 7.553 8.021 504,688 +0.45(+5.96%)
May 07, 2020 7.873 7.939 7.529 7.570 269,653 -0.13(-1.70%)
May 06, 2020 7.775 8.053 7.463 7.701 144,151 -0.10(-1.26%)
May 05, 2020 8.119 8.357 7.750 7.799 164,862 -0.19(-2.36%)
May 04, 2020 7.914 8.127 7.647 7.988 184,965 -0.11(-1.42%)
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.