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

Movado Group Inc (NY: MOV )

26.50 +0.22 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 7.390 7.514 7.334 7.390 1,562 +0.01(+0.19%)
Jun 29, 2010 7.438 7.466 7.230 7.376 241,474 -0.21(-2.74%)
Jun 25, 2010 7.583 7.729 7.396 7.583 489,515 +0.05(+0.64%)
Jun 24, 2010 7.659 7.777 7.507 7.535 171,876 -0.22(-2.85%)
Jun 23, 2010 7.708 7.881 7.528 7.756 118,892 +0.06(+0.72%)
Jun 22, 2010 7.701 8.310 7.694 7.701 599 -0.51(-6.16%)
Jun 21, 2010 8.573 8.607 8.113 8.206 204,203 -0.24(-2.87%)
Jun 18, 2010 8.448 8.545 8.372 8.448 151,817 -0.08(-0.89%)
Jun 17, 2010 8.621 8.683 8.379 8.524 131,503 -0.02(-0.24%)
Jun 16, 2010 8.469 8.600 8.234 8.545 152,048 -0.01(-0.16%)
Jun 15, 2010 8.559 8.621 8.303 8.559 1,042 +0.19(+2.32%)
Jun 14, 2010 8.241 8.683 8.199 8.365 197,714 +0.27(+3.33%)
Jun 11, 2010 8.040 8.227 7.908 8.095 358,444 -0.04(-0.51%)
Jun 10, 2010 8.137 8.317 7.936 8.137 968 +0.36(+4.63%)
Jun 09, 2010 7.895 8.206 7.749 7.777 256,729 +0.01(+0.09%)
Jun 08, 2010 7.922 8.199 7.729 7.770 453,245 -0.08(-0.97%)
Jun 07, 2010 8.095 8.206 7.819 7.846 225,048 -0.22(-2.74%)
Jun 04, 2010 8.068 8.282 8.019 8.068 195,796 -0.39(-4.66%)
Jun 03, 2010 8.503 8.642 8.234 8.462 191,023 +0.10(+1.16%)
Jun 02, 2010 8.365 8.469 8.185 8.365 301,795 +0.08(+1.00%)
Jun 01, 2010 8.282 8.746 8.234 8.282 845 -0.21(-2.52%)
May 28, 2010 8.497 8.718 8.379 8.497 275,035 -0.29(-3.31%)
May 27, 2010 8.344 9.112 8.123 8.787 528,256 +1.12(+14.62%)
May 26, 2010 7.666 7.957 7.556 7.666 848 -0.11(-1.42%)
May 25, 2010 7.500 7.825 7.369 7.777 146,500 +0.08(+0.99%)
May 24, 2010 7.957 8.213 7.687 7.701 167,438 -0.29(-3.64%)
May 21, 2010 7.701 8.164 7.569 7.991 326,542 +0.18(+2.30%)
May 20, 2010 7.978 8.137 7.765 7.812 385,665 -0.86(-9.97%)
May 19, 2010 8.621 8.773 8.324 8.676 165,601 -0.01(-0.16%)
May 18, 2010 9.611 9.666 8.593 8.690 217,333 -0.76(-8.05%)
May 17, 2010 8.919 9.493 8.642 9.451 303,356 +0.62(+7.05%)
May 14, 2010 8.829 8.891 8.593 8.829 196,028 -0.12(-1.39%)
May 13, 2010 9.092 9.161 8.711 8.953 169,960 -0.14(-1.52%)
May 12, 2010 8.836 9.133 8.524 9.092 141,435 +0.26(+2.90%)
May 11, 2010 8.510 8.891 8.490 8.836 301,744 +0.53(+6.42%)
May 10, 2010 7.950 8.351 7.922 8.303 270,206 +0.67(+8.79%)
May 07, 2010 8.178 8.178 7.556 7.632 506,755 -0.38(-4.75%)
May 06, 2010 8.296 8.566 7.708 8.012 269,033 -0.37(-4.38%)
May 05, 2010 8.275 8.559 8.275 8.379 188,987 -0.14(-1.62%)
May 04, 2010 8.856 8.856 8.386 8.517 209,410 -0.49(-5.45%)
May 03, 2010 8.649 9.029 8.510 9.009 279,099 +0.42(+4.92%)
Apr 30, 2010 9.361 9.521 8.580 8.587 298,544 -0.82(-8.75%)
Apr 29, 2010 8.960 9.410 8.849 9.410 168,879 +0.47(+5.26%)
Apr 28, 2010 8.870 8.988 8.801 8.939 113,478 +0.15(+1.65%)
Apr 27, 2010 8.891 9.147 8.787 8.794 188,506 -0.11(-1.24%)
Apr 26, 2010 9.085 9.202 8.884 8.905 163,316 -0.21(-2.35%)
Apr 23, 2010 8.939 9.147 8.905 9.119 209,786 +0.17(+1.85%)
Apr 22, 2010 8.836 9.009 8.621 8.953 344,756 -0.01(-0.08%)
Apr 21, 2010 9.015 9.057 8.808 8.960 166,997 -0.06(-0.69%)
Apr 20, 2010 8.981 9.168 8.856 9.022 188,624 +0.03(+0.38%)
Apr 19, 2010 8.974 9.202 8.766 8.988 352,279 -0.11(-1.22%)
Apr 16, 2010 9.209 9.313 9.036 9.099 329,381 -0.19(-2.01%)
Apr 15, 2010 9.451 9.472 9.258 9.285 192,657 -0.14(-1.47%)
Apr 14, 2010 9.285 9.444 9.271 9.424 207,028 +0.15(+1.64%)
Apr 13, 2010 9.389 9.465 9.244 9.271 200,860 -0.08(-0.89%)
Apr 12, 2010 9.327 9.458 9.292 9.355 222,456 +0.04(+0.45%)
Apr 09, 2010 9.278 9.403 9.143 9.313 121,690 +0.06(+0.67%)
Apr 08, 2010 9.175 9.265 9.099 9.251 187,803 -0.01(-0.07%)
Apr 07, 2010 8.995 9.278 8.912 9.258 365,463 +0.18(+1.98%)
Apr 06, 2010 8.953 9.168 8.836 9.078 468,766 +0.19(+2.10%)
Apr 05, 2010 7.680 9.015 7.652 8.891 705,960 +1.20(+15.56%)
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.