Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 30, 2020 14.43 14.52 13.52 13.88 285,224 -0.75(-5.10%)
Nov 27, 2020 14.76 15.01 14.25 14.63 194,242 -0.18(-1.22%)
Nov 25, 2020 15.14 15.58 14.34 14.81 321,176 -0.33(-2.17%)
Nov 24, 2020 14.04 15.17 13.47 15.14 325,320 +1.45(+10.61%)
Nov 23, 2020 13.33 13.89 13.08 13.69 440,280 +0.38(+2.83%)
Nov 20, 2020 12.81 13.43 12.53 13.31 263,135 +0.31(+2.40%)
Nov 19, 2020 12.41 13.02 12.10 13.00 241,881 +0.52(+4.14%)
Nov 18, 2020 11.99 12.57 11.94 12.48 221,774 +0.57(+4.75%)
Nov 17, 2020 11.27 12.06 11.21 11.92 133,746 +0.46(+4.01%)
Nov 16, 2020 11.72 12.15 11.20 11.46 196,395 +0.19(+1.67%)
Nov 13, 2020 10.86 11.42 10.75 11.27 157,052 +0.57(+5.37%)
Nov 12, 2020 10.67 11.10 10.43 10.69 234,506 +0.14(+1.32%)
Nov 11, 2020 11.53 11.53 10.34 10.55 154,094 -0.87(-7.61%)
Nov 10, 2020 10.89 11.89 10.83 11.42 262,925 +0.63(+5.85%)
Nov 09, 2020 10.39 11.00 10.19 10.79 515,837 +1.42(+15.14%)
Nov 06, 2020 9.866 9.866 9.259 9.374 127,787 -0.46(-4.67%)
Nov 05, 2020 9.505 9.923 9.505 9.833 86,628 +0.45(+4.81%)
Nov 04, 2020 9.210 9.513 9.210 9.382 124,924 +0.05(+0.53%)
Nov 03, 2020 9.325 9.431 9.193 9.333 115,432 +0.23(+2.52%)
Nov 02, 2020 9.087 9.185 8.890 9.103 114,309 +0.16(+1.74%)
Oct 30, 2020 9.144 9.144 8.857 8.947 177,537 -0.21(-2.33%)
Oct 29, 2020 9.111 9.300 8.997 9.161 133,810 -0.07(-0.71%)
Oct 28, 2020 9.792 9.841 9.202 9.226 204,819 -0.84(-8.31%)
Oct 27, 2020 10.32 10.46 10.06 10.06 205,461 -0.32(-3.08%)
Oct 26, 2020 10.30 10.51 10.08 10.38 197,043 -0.08(-0.78%)
Oct 23, 2020 10.66 10.80 10.17 10.46 211,313 -0.07(-0.62%)
Oct 22, 2020 10.14 10.56 9.997 10.53 179,027 +0.57(+5.68%)
Oct 21, 2020 9.726 10.06 9.726 9.964 178,373 +0.24(+2.45%)
Oct 20, 2020 9.456 9.833 9.407 9.726 355,898 +0.38(+4.04%)
Oct 19, 2020 9.029 9.374 8.947 9.349 269,832 +0.34(+3.83%)
Oct 16, 2020 8.816 9.185 8.816 9.005 338,491 +0.17(+1.95%)
Oct 15, 2020 8.488 8.923 8.258 8.833 161,294 +0.23(+2.67%)
Oct 14, 2020 8.718 8.792 8.496 8.603 96,461 -0.16(-1.87%)
Oct 13, 2020 8.915 8.915 8.570 8.767 151,162 -0.15(-1.66%)
Oct 12, 2020 8.931 9.029 8.812 8.915 135,945 -0.06(-0.64%)
Oct 09, 2020 8.947 9.029 8.701 8.972 163,514 +0.05(+0.55%)
Oct 08, 2020 8.833 8.939 8.685 8.923 120,521 +0.19(+2.16%)
Oct 07, 2020 8.660 8.800 8.619 8.734 169,732 +0.14(+1.62%)
Oct 06, 2020 9.095 9.103 8.521 8.595 211,532 -0.34(-3.85%)
Oct 05, 2020 8.669 9.021 8.669 8.939 203,615 +0.31(+3.61%)
Oct 02, 2020 8.300 8.701 8.234 8.628 191,559 +0.18(+2.14%)
Oct 01, 2020 8.193 8.496 8.078 8.447 250,928 +0.30(+3.62%)
Sep 30, 2020 8.144 8.305 7.947 8.152 302,359 +0.02(+0.30%)
Sep 29, 2020 8.447 8.455 7.922 8.127 326,516 -0.39(-4.62%)
Sep 28, 2020 8.513 8.685 8.423 8.521 183,825 +0.11(+1.37%)
Sep 25, 2020 8.439 8.570 8.365 8.406 210,581 -0.05(-0.58%)
Sep 24, 2020 8.767 8.775 8.324 8.455 362,857 -0.27(-3.10%)
Sep 23, 2020 9.161 9.353 8.718 8.726 246,286 -0.36(-3.97%)
Sep 22, 2020 9.325 9.504 9.005 9.087 257,018 -0.21(-2.29%)
Sep 21, 2020 10.34 10.34 9.029 9.300 369,999 -1.18(-11.27%)
Sep 18, 2020 10.12 10.80 10.06 10.48 802,819 +0.48(+4.75%)
Sep 17, 2020 9.940 10.26 9.874 10.01 332,602 +0.06(+0.58%)
Sep 16, 2020 9.841 10.13 9.661 9.948 400,727 +0.11(+1.08%)
Sep 15, 2020 9.489 10.01 9.452 9.841 346,046 +0.42(+4.44%)
Sep 14, 2020 9.333 9.480 9.202 9.423 336,810 +0.14(+1.50%)
Sep 11, 2020 9.251 9.374 9.120 9.284 276,426 +0.08(+0.89%)
Sep 10, 2020 9.095 9.439 9.013 9.202 435,378 +0.12(+1.35%)
Sep 09, 2020 9.161 9.204 8.917 9.079 238,241 -0.03(-0.36%)
Sep 08, 2020 9.226 9.226 8.898 9.111 271,672 -0.11(-1.16%)
Sep 04, 2020 9.546 9.562 9.128 9.218 280,206 -0.11(-1.23%)
Sep 03, 2020 9.423 9.694 9.234 9.333 317,060 -0.02(-0.26%)
Sep 02, 2020 9.046 9.390 8.865 9.357 357,565 +0.35(+3.92%)
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.