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 29.21 30.11 29.21 29.68 255,964 +0.49(+1.67%)
Nov 29, 2018 29.12 29.72 28.92 29.19 152,412 +0.16(+0.54%)
Nov 28, 2018 29.27 29.27 27.22 29.03 329,297 -0.29(-0.99%)
Nov 27, 2018 29.78 30.55 29.30 29.32 208,074 -0.68(-2.26%)
Nov 26, 2018 29.85 30.38 29.75 30.00 219,997 +0.43(+1.47%)
Nov 23, 2018 29.64 30.04 29.46 29.56 95,510 -0.29(-0.98%)
Nov 21, 2018 29.86 29.86 29.86 0 +0.45(+1.53%)
Nov 20, 2018 29.53 29.86 29.02 29.41 183,948 -0.72(-2.38%)
Nov 19, 2018 30.35 30.43 29.96 30.12 163,583 -0.23(-0.75%)
Nov 16, 2018 30.48 30.48 29.84 30.35 255,710 -0.49(-1.58%)
Nov 15, 2018 30.49 31.05 29.71 30.84 128,077 +0.26(+0.85%)
Nov 14, 2018 31.20 32.02 30.37 30.58 117,035 -0.25(-0.82%)
Nov 13, 2018 31.58 31.69 30.72 30.83 230,676 -0.61(-1.96%)
Nov 12, 2018 31.09 31.83 31.02 31.45 147,071 +0.43(+1.40%)
Nov 09, 2018 31.42 31.91 30.95 31.02 150,813 -0.79(-2.48%)
Nov 08, 2018 31.05 32.21 30.23 31.80 178,528 +0.91(+2.93%)
Nov 07, 2018 31.97 32.37 30.10 30.90 354,199 -1.27(-3.95%)
Nov 06, 2018 31.90 32.28 31.44 32.17 189,657 +0.01(+0.02%)
Nov 05, 2018 31.54 32.44 31.15 32.16 268,790 +0.46(+1.44%)
Nov 02, 2018 31.85 31.98 31.15 31.70 168,824 +0.09(+0.30%)
Nov 01, 2018 30.35 31.61 30.26 31.61 235,333 +1.25(+4.10%)
Oct 31, 2018 32.18 32.23 30.28 30.36 275,113 -1.43(-4.51%)
Oct 30, 2018 30.58 31.82 30.58 31.80 201,316 +1.32(+4.32%)
Oct 29, 2018 30.37 31.15 30.27 30.48 208,232 +0.48(+1.60%)
Oct 26, 2018 29.60 30.26 29.60 30.00 130,265 +0.06(+0.21%)
Oct 25, 2018 29.19 30.06 29.13 29.94 176,154 +0.88(+3.01%)
Oct 24, 2018 29.77 30.23 29.02 29.06 166,019 -0.65(-2.18%)
Oct 23, 2018 29.39 29.97 28.78 29.71 170,232 -0.02(-0.08%)
Oct 22, 2018 29.33 29.89 29.14 29.73 197,593 +0.51(+1.75%)
Oct 19, 2018 29.78 29.95 29.19 29.22 207,130 -0.50(-1.70%)
Oct 18, 2018 30.87 31.00 29.61 29.72 162,172 -1.21(-3.90%)
Oct 17, 2018 31.02 31.20 30.53 30.93 139,151 -0.30(-0.96%)
Oct 16, 2018 30.85 31.39 30.47 31.23 212,323 +0.50(+1.62%)
Oct 15, 2018 30.35 30.98 30.13 30.73 254,093 +0.61(+2.02%)
Oct 12, 2018 30.49 30.49 29.73 30.12 277,654 +0.07(+0.24%)
Oct 11, 2018 30.43 31.27 30.00 30.05 297,187 -0.40(-1.32%)
Oct 10, 2018 31.80 31.84 30.10 30.46 342,871 -1.40(-4.40%)
Oct 09, 2018 31.93 32.20 31.39 31.86 286,890 +0.01(+0.02%)
Oct 08, 2018 32.68 32.80 31.58 31.85 281,171 +0.86(+2.77%)
Oct 05, 2018 30.72 31.02 30.40 30.99 301,880 +0.37(+1.21%)
Oct 04, 2018 30.64 30.69 30.19 30.62 189,229 -0.02(-0.05%)
Oct 03, 2018 30.71 31.06 30.46 30.64 248,848 -0.02(-0.05%)
Oct 02, 2018 31.27 31.34 30.48 30.65 198,041 -0.67(-2.14%)
Oct 01, 2018 33.14 33.14 31.26 31.32 241,985 -1.71(-5.18%)
Sep 28, 2018 32.72 33.39 32.68 33.03 247,465 +0.28(+0.84%)
Sep 27, 2018 32.13 33.23 31.81 32.76 231,581 +0.59(+1.84%)
Sep 26, 2018 31.85 32.60 31.85 32.17 231,985 +0.32(+0.99%)
Sep 25, 2018 31.58 31.93 31.42 31.85 224,275 +0.28(+0.87%)
Sep 24, 2018 31.89 31.89 31.14 31.58 179,244 -0.39(-1.23%)
Sep 21, 2018 32.25 32.88 31.93 31.97 505,713 -0.24(-0.73%)
Sep 20, 2018 32.01 32.28 31.34 32.21 366,141 +0.39(+1.24%)
Sep 19, 2018 32.52 32.76 31.61 31.81 476,386 -0.75(-2.30%)
Sep 18, 2018 32.68 32.95 32.48 32.56 202,424 -0.20(-0.60%)
Sep 17, 2018 33.59 33.74 32.56 32.76 272,339 -0.83(-2.46%)
Sep 14, 2018 34.33 34.53 33.35 33.59 235,162 -0.71(-2.07%)
Sep 13, 2018 33.86 34.45 33.82 34.30 313,784 +0.59(+1.75%)
Sep 12, 2018 34.89 34.93 33.62 33.70 336,703 -1.26(-3.61%)
Sep 11, 2018 35.48 35.75 34.89 34.97 283,336 -0.75(-2.10%)
Sep 10, 2018 34.97 35.91 34.93 35.71 252,529 +0.91(+2.60%)
Sep 07, 2018 34.02 35.44 33.90 34.81 397,408 +0.67(+1.95%)
Sep 06, 2018 33.79 34.45 33.79 34.14 404,543 +0.31(+0.93%)
Sep 05, 2018 33.63 34.18 33.14 33.83 568,833 +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.