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

Movado Group Inc (NY: MOV )

25.02 +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 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%)
May 01, 2020 8.300 8.373 7.680 8.103 378,364 -0.35(-4.17%)
Apr 30, 2020 8.857 8.882 8.431 8.455 236,373 -0.57(-6.36%)
Apr 29, 2020 8.874 9.185 8.578 9.029 449,890 +0.51(+5.97%)
Apr 28, 2020 8.373 8.685 7.970 8.521 618,445 +0.47(+5.80%)
Apr 27, 2020 7.545 8.201 7.455 8.053 264,286 +0.52(+6.86%)
Apr 24, 2020 7.225 7.643 7.119 7.537 388,728 +0.31(+4.31%)
Apr 23, 2020 7.176 7.406 7.069 7.225 363,279 +0.02(+0.23%)
Apr 22, 2020 7.816 7.840 7.209 7.209 245,285 -0.45(-5.89%)
Apr 21, 2020 7.627 7.832 7.512 7.660 396,508 -0.04(-0.53%)
Apr 20, 2020 7.488 7.889 7.430 7.701 556,214 -0.02(-0.21%)
Apr 17, 2020 7.758 7.963 7.561 7.717 394,215 +0.23(+3.07%)
Apr 16, 2020 7.512 7.758 7.242 7.488 451,902 -0.06(-0.76%)
Apr 15, 2020 8.423 8.464 7.299 7.545 1,011,471 -1.30(-14.74%)
Apr 14, 2020 9.398 9.759 8.669 8.849 480,684 -0.10(-1.10%)
Apr 13, 2020 10.83 10.83 8.833 8.947 395,116 -1.88(-17.35%)
Apr 09, 2020 8.857 11.44 8.857 10.83 847,813 +2.18(+25.24%)
Apr 08, 2020 8.890 9.169 8.619 8.644 239,903 -0.07(-0.85%)
Apr 07, 2020 9.185 9.505 8.582 8.718 279,756 -0.06(-0.65%)
Apr 06, 2020 8.423 9.070 8.423 8.775 201,917 +0.61(+7.43%)
Apr 03, 2020 9.062 9.120 8.082 8.168 363,366 -0.89(-9.86%)
Apr 02, 2020 8.652 9.579 8.480 9.062 241,366 +0.33(+3.76%)
Apr 01, 2020 9.087 9.243 8.677 8.734 240,448 -0.96(-9.90%)
Mar 31, 2020 9.079 9.981 9.079 9.694 473,293 +0.47(+5.07%)
Mar 30, 2020 9.103 9.423 8.332 9.226 399,863 +0.02(+0.18%)
Mar 27, 2020 8.767 9.726 8.611 9.210 413,115 +0.08(+0.90%)
Mar 26, 2020 8.267 9.218 7.840 9.128 605,207 +0.86(+10.42%)
Mar 25, 2020 7.873 9.144 7.676 8.267 692,049 +0.60(+7.81%)
Mar 24, 2020 7.570 7.840 7.471 7.668 414,763 +0.50(+6.98%)
Mar 23, 2020 7.586 7.717 6.659 7.168 358,616 -0.36(-4.79%)
Mar 20, 2020 7.799 8.587 7.414 7.529 732,829 -0.13(-1.71%)
Mar 19, 2020 8.792 9.243 7.422 7.660 722,490 -1.16(-13.12%)
Mar 18, 2020 8.537 9.136 7.840 8.816 272,095 -0.34(-3.67%)
Mar 17, 2020 8.775 9.267 7.926 9.152 451,853 +0.57(+6.59%)
Mar 16, 2020 9.325 10.05 8.521 8.587 359,382 -1.81(-17.43%)
Mar 13, 2020 10.01 10.40 9.308 10.40 368,975 +0.84(+8.84%)
Mar 12, 2020 9.653 9.932 9.185 9.554 365,748 -0.70(-6.80%)
Mar 11, 2020 10.01 10.36 9.768 10.25 312,755 -0.07(-0.64%)
Mar 10, 2020 10.97 11.09 10.15 10.32 363,612 -0.34(-3.23%)
Mar 09, 2020 11.15 11.44 10.66 10.66 363,447 -1.19(-10.03%)
Mar 06, 2020 11.37 12.38 11.32 11.85 321,664 +0.13(+1.12%)
Mar 05, 2020 11.73 11.90 11.48 11.72 245,514 -0.46(-3.77%)
Mar 04, 2020 11.77 12.25 11.59 12.18 253,824 +0.53(+4.58%)
Mar 03, 2020 12.03 12.30 11.49 11.65 358,223 -0.37(-3.07%)
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.