Skip to main content

Movado Group Inc (NY: MOV )

25.02 +0.12 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 24.78 25.11 24.35 25.02 182,625 +0.12(+0.48%)
Jun 12, 2024 25.60 25.73 24.68 24.90 158,861 -0.28(-1.11%)
Jun 11, 2024 24.84 25.20 24.71 25.18 123,534 +0.09(+0.35%)
Jun 10, 2024 25.52 25.52 25.02 25.09 118,801 -0.75(-2.90%)
Jun 07, 2024 25.55 25.96 25.55 25.84 162,587 +0.13(+0.50%)
Jun 06, 2024 26.01 26.01 25.46 25.71 114,440 -0.23(-0.87%)
Jun 05, 2024 25.85 26.02 25.48 25.94 127,308 +0.29(+1.11%)
Jun 04, 2024 26.38 26.38 25.55 25.65 138,948 -0.80(-3.02%)
Jun 03, 2024 26.27 26.59 26.02 26.45 142,002 +0.32(+1.21%)
May 31, 2024 25.92 26.25 25.82 26.14 251,351 +0.22(+0.84%)
May 30, 2024 25.96 26.36 25.67 25.92 207,121 -0.47(-1.79%)
May 29, 2024 26.51 26.91 26.32 26.39 144,083 -0.49(-1.83%)
May 28, 2024 26.52 26.94 26.50 26.89 116,468 +0.37(+1.41%)
May 24, 2024 26.47 26.63 26.46 26.51 90,658 +0.23(+0.86%)
May 23, 2024 26.26 26.40 25.94 26.28 128,983 -0.02(-0.08%)
May 22, 2024 26.59 26.65 26.20 26.30 107,483 -0.32(-1.19%)
May 21, 2024 26.63 26.71 26.49 26.62 67,915 -0.04(-0.15%)
May 20, 2024 27.37 27.37 26.62 26.66 102,959 -0.48(-1.78%)
May 17, 2024 27.10 27.16 26.82 27.14 82,669 +0.06(+0.22%)
May 16, 2024 26.81 27.42 26.73 27.08 161,033 +0.16(+0.59%)
May 15, 2024 27.01 27.07 26.65 26.93 86,731 +0.01(+0.04%)
May 14, 2024 26.78 26.97 26.52 26.92 145,402 +0.58(+2.21%)
May 13, 2024 26.10 26.46 26.10 26.33 80,838 +0.39(+1.52%)
May 10, 2024 26.15 26.15 25.58 25.94 98,886 -0.14(-0.53%)
May 09, 2024 25.91 26.08 25.74 26.08 71,798 +0.13(+0.49%)
May 08, 2024 25.51 25.96 25.44 25.95 96,508 +0.26(+1.00%)
May 07, 2024 26.08 26.30 25.68 25.69 83,681 -0.35(-1.36%)
May 06, 2024 25.83 26.43 25.83 26.05 136,368 +0.35(+1.38%)
May 03, 2024 25.87 25.92 25.64 25.69 83,019 +0.16(+0.62%)
May 02, 2024 25.47 25.56 25.34 25.54 77,277 +0.29(+1.13%)
May 01, 2024 25.18 25.76 25.13 25.25 117,901 +0.13(+0.51%)
Apr 30, 2024 25.59 25.59 25.07 25.12 128,053 -0.58(-2.26%)
Apr 29, 2024 25.78 26.07 25.68 25.70 100,659 +0.07(+0.27%)
Apr 26, 2024 25.96 26.15 25.59 25.63 102,175 -0.31(-1.18%)
Apr 25, 2024 25.62 26.05 25.60 25.94 227,738 +0.10(+0.38%)
Apr 24, 2024 25.94 26.27 25.74 25.84 287,910 -0.31(-1.17%)
Apr 23, 2024 25.32 26.24 25.30 26.15 154,891 +0.79(+3.11%)
Apr 22, 2024 25.33 25.56 25.22 25.36 158,955 +0.14(+0.55%)
Apr 19, 2024 24.39 25.26 24.39 25.22 194,044 +0.74(+3.02%)
Apr 18, 2024 24.45 24.79 24.23 24.48 123,230 +0.08(+0.32%)
Apr 17, 2024 25.18 25.18 24.38 24.40 129,045 -0.50(-2.02%)
Apr 16, 2024 24.66 24.92 24.42 24.90 152,389 +0.00(+0.00%)
Apr 15, 2024 24.94 25.06 24.60 24.90 160,311 +0.06(+0.24%)
Apr 12, 2024 25.14 25.47 24.83 24.84 180,712 -0.56(-2.21%)
Apr 11, 2024 25.89 25.93 25.40 25.41 172,562 -0.32(-1.23%)
Apr 10, 2024 26.32 26.32 25.42 25.72 211,327 -1.07(-3.98%)
Apr 09, 2024 27.23 27.24 26.70 26.79 121,869 -0.41(-1.52%)
Apr 08, 2024 27.19 27.47 27.12 27.20 155,062 +0.19(+0.69%)
Apr 05, 2024 27.09 27.38 27.00 27.01 178,519 -0.08(-0.29%)
Apr 04, 2024 27.39 27.52 27.02 27.09 287,364 +0.14(+0.51%)
Apr 03, 2024 26.62 26.99 26.40 26.96 162,508 +0.33(+1.24%)
Apr 02, 2024 26.74 26.74 26.40 26.62 330,368 -0.43(-1.58%)
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.