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

Movado Group Inc (NY: MOV )

24.76 -0.26 (-1.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 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%)
Apr 01, 2009 5.067 5.299 5.026 5.217 142,360 +0.08(+1.46%)
Mar 31, 2009 5.183 5.285 4.863 5.142 189,449 +0.00(+0.00%)
Mar 30, 2009 5.319 5.531 5.108 5.142 244,354 -0.42(-7.48%)
Mar 26, 2009 5.190 5.626 5.108 5.558 363,682 +0.46(+9.10%)
Mar 25, 2009 5.033 5.190 4.883 5.094 262,585 +0.06(+1.22%)
Mar 24, 2009 5.204 5.326 4.992 5.033 246,335 -0.23(-4.40%)
Mar 23, 2009 5.197 5.299 5.176 5.265 369,226 +0.35(+7.22%)
Mar 20, 2009 5.347 5.449 4.794 4.910 273,626 -0.29(-5.51%)
Mar 19, 2009 5.108 5.340 5.108 5.197 224,493 +0.16(+3.25%)
Mar 18, 2009 4.603 5.047 4.603 5.033 219,272 +0.39(+8.37%)
Mar 17, 2009 4.365 4.644 4.331 4.644 204,748 +0.30(+6.91%)
Mar 16, 2009 4.276 4.542 4.261 4.344 144,493 +0.08(+1.92%)
Mar 13, 2009 4.317 4.358 4.119 4.262 0 +0.06(+1.46%)
Mar 12, 2009 3.703 4.262 3.655 4.201 326,439 +0.46(+12.20%)
Mar 11, 2009 3.560 3.819 3.499 3.744 313,779 +0.20(+5.58%)
Mar 10, 2009 3.280 3.601 3.274 3.546 386,600 +0.34(+10.64%)
Mar 09, 2009 3.403 3.465 3.171 3.205 240,781 -0.23(-6.75%)
Mar 06, 2009 3.239 3.444 3.239 3.437 0 +0.05(+1.61%)
Mar 05, 2009 3.703 3.730 3.383 3.383 76,123 -0.43(-11.27%)
Mar 04, 2009 3.492 3.915 3.451 3.812 213,945 +0.27(+7.71%)
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.