Movado Group Inc (NY: MOV )

25.06 +0.04 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.23 30.13 29.23 29.69 255,803 +0.49(+1.67%)
Nov 29, 2018 29.13 29.74 28.94 29.20 152,316 +0.16(+0.54%)
Nov 28, 2018 29.28 29.29 27.24 29.05 329,089 -0.29(-0.99%)
Nov 27, 2018 29.80 30.57 29.32 29.34 207,943 -0.68(-2.26%)
Nov 26, 2018 29.87 30.40 29.77 30.02 219,858 +0.43(+1.47%)
Nov 23, 2018 29.65 30.06 29.48 29.58 95,450 -0.29(-0.98%)
Nov 21, 2018 29.88 29.88 29.88 0 +0.45(+1.53%)
Nov 20, 2018 29.55 29.88 29.04 29.43 183,832 -0.72(-2.38%)
Nov 19, 2018 30.37 30.45 29.98 30.14 163,480 -0.23(-0.75%)
Nov 16, 2018 30.50 30.50 29.86 30.37 255,549 -0.49(-1.58%)
Nov 15, 2018 30.51 31.07 29.73 30.86 127,996 +0.26(+0.85%)
Nov 14, 2018 31.22 32.04 30.39 30.60 116,962 -0.25(-0.82%)
Nov 13, 2018 31.59 31.71 30.74 30.85 230,530 -0.62(-1.96%)
Nov 12, 2018 31.11 31.85 31.04 31.47 146,979 +0.43(+1.40%)
Nov 09, 2018 31.44 31.93 30.97 31.03 150,718 -0.79(-2.48%)
Nov 08, 2018 31.07 32.23 30.25 31.82 178,415 +0.91(+2.93%)
Nov 07, 2018 31.99 32.39 30.12 30.92 353,976 -1.27(-3.95%)
Nov 06, 2018 31.92 32.30 31.46 32.19 189,537 +0.01(+0.02%)
Nov 05, 2018 31.56 32.46 31.17 32.18 268,621 +0.46(+1.44%)
Nov 02, 2018 31.87 32.01 31.17 31.72 168,718 +0.09(+0.30%)
Nov 01, 2018 30.37 31.63 30.28 31.63 235,185 +1.25(+4.10%)
Oct 31, 2018 32.20 32.25 30.30 30.38 274,940 -1.44(-4.51%)
Oct 30, 2018 30.60 31.84 30.60 31.82 201,189 +1.32(+4.32%)
Oct 29, 2018 30.39 31.17 30.29 30.50 208,101 +0.48(+1.60%)
Oct 26, 2018 29.61 30.28 29.61 30.02 130,183 +0.06(+0.21%)
Oct 25, 2018 29.21 30.08 29.15 29.95 176,043 +0.88(+3.01%)
Oct 24, 2018 29.79 30.25 29.04 29.08 165,914 -0.65(-2.18%)
Oct 23, 2018 29.41 29.99 28.79 29.73 170,125 -0.02(-0.08%)
Oct 22, 2018 29.35 29.91 29.16 29.75 197,469 +0.51(+1.75%)
Oct 19, 2018 29.80 29.97 29.21 29.24 207,000 -0.50(-1.70%)
Oct 18, 2018 30.89 31.02 29.63 29.74 162,069 -1.21(-3.90%)
Oct 17, 2018 31.03 31.22 30.55 30.95 139,064 -0.30(-0.96%)
Oct 16, 2018 30.87 31.41 30.49 31.25 212,189 +0.50(+1.62%)
Oct 15, 2018 30.37 31.00 30.15 30.75 253,933 +0.61(+2.02%)
Oct 12, 2018 30.51 30.51 29.75 30.14 277,479 +0.07(+0.24%)
Oct 11, 2018 30.45 31.29 30.02 30.07 297,000 -0.40(-1.32%)
Oct 10, 2018 31.82 31.86 30.12 30.47 342,655 -1.40(-4.41%)
Oct 09, 2018 31.95 32.22 31.41 31.88 286,709 +0.01(+0.02%)
Oct 08, 2018 32.70 32.82 31.60 31.87 280,994 +0.86(+2.77%)
Oct 05, 2018 30.74 31.04 30.42 31.01 301,690 +0.37(+1.21%)
Oct 04, 2018 30.66 30.71 30.21 30.64 189,110 -0.02(-0.05%)
Oct 03, 2018 30.73 31.08 30.48 30.66 248,691 -0.02(-0.05%)
Oct 02, 2018 31.29 31.36 30.50 30.67 197,916 -0.67(-2.14%)
Oct 01, 2018 33.16 33.16 31.28 31.34 241,832 -1.71(-5.18%)
Sep 28, 2018 32.74 33.41 32.70 33.05 247,310 +0.28(+0.84%)
Sep 27, 2018 32.15 33.25 31.83 32.78 231,435 +0.59(+1.84%)
Sep 26, 2018 31.87 32.62 31.87 32.19 231,838 +0.32(+0.99%)
Sep 25, 2018 31.59 31.95 31.44 31.87 224,134 +0.28(+0.87%)
Sep 24, 2018 31.91 31.91 31.16 31.59 179,131 -0.39(-1.23%)
Sep 21, 2018 32.27 32.90 31.95 31.99 505,394 -0.24(-0.73%)
Sep 20, 2018 32.03 32.30 31.36 32.23 365,911 +0.39(+1.24%)
Sep 19, 2018 32.54 32.78 31.63 31.83 476,086 -0.75(-2.30%)
Sep 18, 2018 32.70 32.98 32.50 32.58 202,297 -0.20(-0.60%)
Sep 17, 2018 33.61 33.76 32.58 32.78 272,167 -0.83(-2.46%)
Sep 14, 2018 34.36 34.55 33.37 33.61 235,014 -0.71(-2.07%)
Sep 13, 2018 33.88 34.47 33.84 34.32 313,586 +0.59(+1.75%)
Sep 12, 2018 34.91 34.95 33.65 33.73 336,491 -1.26(-3.61%)
Sep 11, 2018 35.50 35.78 34.91 34.99 283,158 -0.75(-2.10%)
Sep 10, 2018 34.99 35.93 34.95 35.74 252,370 +0.91(+2.60%)
Sep 07, 2018 34.04 35.46 33.93 34.83 397,157 +0.67(+1.95%)
Sep 06, 2018 33.81 34.48 33.81 34.16 404,288 +0.31(+0.93%)
Sep 05, 2018 33.65 34.20 33.16 33.85 568,475 +0.94(+2.86%)
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.