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 (%)
Jul 31, 2018 38.38 39.12 38.14 39.08 166,661 +1.06(+2.79%)
Jul 30, 2018 38.30 38.65 37.64 38.03 142,130 -0.27(-0.72%)
Jul 27, 2018 39.63 39.87 38.03 38.30 135,697 -1.18(-2.98%)
Jul 26, 2018 39.12 39.75 38.97 39.48 127,262 +0.27(+0.70%)
Jul 25, 2018 38.46 39.59 38.46 39.20 242,697 +0.75(+1.94%)
Jul 24, 2018 38.77 39.01 38.23 38.46 298,982 -0.08(-0.20%)
Jul 23, 2018 38.50 38.81 37.32 38.54 115,535 +0.04(+0.10%)
Jul 20, 2018 38.65 39.08 38.46 38.50 104,586 -0.27(-0.71%)
Jul 19, 2018 38.22 39.16 37.95 38.77 174,623 +0.27(+0.71%)
Jul 18, 2018 38.57 38.81 37.91 38.50 186,165 +0.00(+0.00%)
Jul 17, 2018 37.16 38.57 36.77 38.50 374,215 +1.37(+3.70%)
Jul 16, 2018 36.73 37.44 36.57 37.12 170,137 +0.39(+1.07%)
Jul 13, 2018 36.81 37.28 36.61 36.73 134,347 -0.20(-0.53%)
Jul 12, 2018 37.20 37.24 36.06 36.93 188,808 -0.27(-0.74%)
Jul 11, 2018 38.61 38.77 37.01 37.20 292,230 -1.65(-4.24%)
Jul 10, 2018 38.57 38.85 38.42 38.85 213,098 +0.31(+0.81%)
Jul 09, 2018 38.65 38.65 37.95 38.54 147,410 -0.12(-0.30%)
Jul 06, 2018 38.46 39.12 38.46 38.65 116,969 +0.16(+0.41%)
Jul 05, 2018 38.30 38.57 37.48 38.50 161,979 +0.35(+0.93%)
Jul 03, 2018 38.14 38.14 38.14 0 -0.39(-1.02%)
Jul 02, 2018 37.83 38.54 37.67 38.54 346,217 +0.63(+1.66%)
Jun 29, 2018 38.50 38.89 37.75 37.91 240,117 -0.51(-1.33%)
Jun 28, 2018 37.75 38.50 37.71 38.42 145,985 +0.71(+1.87%)
Jun 27, 2018 38.77 38.89 37.67 37.71 131,008 -1.06(-2.73%)
Jun 26, 2018 37.83 39.01 37.83 38.77 175,686 +0.90(+2.38%)
Jun 25, 2018 37.79 38.69 37.36 37.87 487,066 -0.27(-0.72%)
Jun 22, 2018 38.73 38.77 37.48 38.14 435,932 -0.24(-0.61%)
Jun 21, 2018 38.57 38.65 37.83 38.38 350,997 -0.08(-0.20%)
Jun 20, 2018 38.65 39.16 38.14 38.46 160,369 -0.12(-0.31%)
Jun 19, 2018 38.26 38.93 38.15 38.57 186,544 -0.08(-0.20%)
Jun 18, 2018 38.46 38.93 38.06 38.65 191,511 -0.04(-0.10%)
Jun 15, 2018 38.97 38.18 38.69 291,942 +0.51(+1.34%)
Jun 14, 2018 38.34 38.89 37.95 38.18 215,397 +0.00(+0.00%)
Jun 13, 2018 38.50 39.08 37.99 38.18 334,122 -1.33(-3.38%)
Jun 12, 2018 38.38 39.87 37.95 39.52 396,579 -1.06(-2.61%)
Jun 11, 2018 41.16 41.40 40.58 40.58 168,319 -0.39(-0.96%)
Jun 08, 2018 41.24 41.28 40.14 40.97 209,989 -0.27(-0.67%)
Jun 07, 2018 41.83 42.01 41.01 41.24 263,085 -0.23(-0.57%)
Jun 06, 2018 41.83 41.48 295,613 +0.86(+2.12%)
Jun 05, 2018 40.93 41.14 39.37 40.62 213,723 -0.27(-0.67%)
Jun 04, 2018 39.17 41.16 39.17 40.89 404,053 +1.72(+4.39%)
Jun 01, 2018 37.84 39.68 37.02 39.17 477,896 +0.78(+2.04%)
May 31, 2018 38.55 38.86 38.23 38.39 475,674 -0.08(-0.20%)
May 30, 2018 36.00 38.98 35.73 38.47 1,473,769 +5.47(+16.59%)
May 29, 2018 31.59 33.07 31.59 32.99 504,413 +1.13(+3.56%)
May 25, 2018 31.86 31.86 31.86 0 -0.23(-0.73%)
May 24, 2018 30.88 32.21 30.88 32.10 347,306 +1.21(+3.92%)
May 23, 2018 30.81 31.47 30.61 30.88 268,778 -0.23(-0.75%)
May 22, 2018 32.13 32.13 31.04 31.12 159,971 -0.90(-2.81%)
May 21, 2018 32.02 32.13 31.92 32.02 94,362 +0.12(+0.37%)
May 18, 2018 31.90 32.10 30.96 31.90 192,480 +0.12(+0.37%)
May 17, 2018 31.31 31.90 31.31 31.78 174,100 +0.47(+1.50%)
May 16, 2018 31.04 31.36 30.77 31.31 184,563 +0.43(+1.39%)
May 15, 2018 30.77 31.16 30.57 30.88 141,219 +0.08(+0.25%)
May 14, 2018 30.92 31.20 30.79 30.81 104,159 -0.08(-0.25%)
May 11, 2018 31.08 31.43 30.86 30.88 114,835 -0.23(-0.75%)
May 10, 2018 30.84 31.27 30.53 31.12 142,161 +0.27(+0.89%)
May 09, 2018 30.73 31.04 30.38 30.84 131,304 +0.16(+0.51%)
May 08, 2018 30.38 30.73 30.14 30.69 160,631 +0.23(+0.77%)
May 07, 2018 30.22 30.53 29.79 30.45 146,134 +0.35(+1.17%)
May 04, 2018 29.71 30.24 29.59 30.10 180,756 +0.20(+0.65%)
May 03, 2018 29.98 30.18 29.62 29.91 109,348 -0.20(-0.65%)
May 02, 2018 30.18 30.53 29.95 30.10 161,966 -0.08(-0.26%)
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.