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 38.40 39.15 38.17 39.11 166,556 +1.06(+2.79%)
Jul 30, 2018 38.32 38.68 37.66 38.05 142,040 -0.27(-0.72%)
Jul 27, 2018 39.66 39.89 38.05 38.32 135,611 -1.18(-2.98%)
Jul 26, 2018 39.15 39.78 38.99 39.50 127,182 +0.27(+0.70%)
Jul 25, 2018 38.48 39.62 38.48 39.23 242,545 +0.75(+1.94%)
Jul 24, 2018 38.80 39.03 38.26 38.48 298,794 -0.08(-0.20%)
Jul 23, 2018 38.52 38.83 37.34 38.56 115,462 +0.04(+0.10%)
Jul 20, 2018 38.68 39.11 38.48 38.52 104,520 -0.27(-0.71%)
Jul 19, 2018 38.25 39.19 37.97 38.80 174,513 +0.27(+0.71%)
Jul 18, 2018 38.60 38.83 37.93 38.52 186,047 +0.00(+0.00%)
Jul 17, 2018 37.19 38.60 36.79 38.52 373,980 +1.37(+3.70%)
Jul 16, 2018 36.75 37.46 36.60 37.15 170,030 +0.39(+1.07%)
Jul 13, 2018 36.83 37.30 36.64 36.75 134,263 -0.20(-0.53%)
Jul 12, 2018 37.22 37.26 36.09 36.95 188,690 -0.27(-0.74%)
Jul 11, 2018 38.64 38.80 37.03 37.22 292,046 -1.65(-4.24%)
Jul 10, 2018 38.60 38.87 38.44 38.87 212,963 +0.31(+0.81%)
Jul 09, 2018 38.68 38.68 37.97 38.56 147,317 -0.12(-0.30%)
Jul 06, 2018 38.48 39.15 38.48 38.68 116,896 +0.16(+0.41%)
Jul 05, 2018 38.32 38.60 37.50 38.52 161,877 +0.35(+0.93%)
Jul 03, 2018 38.17 38.17 38.17 0 -0.39(-1.02%)
Jul 02, 2018 37.85 38.56 37.70 38.56 345,999 +0.63(+1.66%)
Jun 29, 2018 38.52 38.91 37.77 37.93 239,966 -0.51(-1.33%)
Jun 28, 2018 37.77 38.52 37.74 38.44 145,894 +0.71(+1.87%)
Jun 27, 2018 38.80 38.91 37.70 37.74 130,925 -1.06(-2.73%)
Jun 26, 2018 37.85 39.03 37.85 38.80 175,575 +0.90(+2.38%)
Jun 25, 2018 37.81 38.72 37.38 37.89 486,759 -0.27(-0.72%)
Jun 22, 2018 38.76 38.80 37.50 38.17 435,657 -0.24(-0.61%)
Jun 21, 2018 38.60 38.68 37.85 38.40 350,775 -0.08(-0.20%)
Jun 20, 2018 38.68 39.19 38.17 38.48 160,268 -0.12(-0.31%)
Jun 19, 2018 38.28 38.95 38.17 38.60 186,427 -0.08(-0.20%)
Jun 18, 2018 38.48 38.95 38.09 38.68 191,390 -0.04(-0.10%)
Jun 15, 2018 38.99 38.21 38.72 291,758 +0.51(+1.34%)
Jun 14, 2018 38.36 38.91 37.97 38.21 215,262 +0.00(+0.00%)
Jun 13, 2018 38.52 39.11 38.01 38.21 333,911 -1.34(-3.38%)
Jun 12, 2018 38.40 39.89 37.97 39.54 396,330 -1.06(-2.61%)
Jun 11, 2018 41.19 41.43 40.60 40.60 168,213 -0.39(-0.96%)
Jun 08, 2018 41.27 41.31 40.17 40.99 209,856 -0.27(-0.67%)
Jun 07, 2018 41.86 42.03 41.03 41.27 262,919 -0.23(-0.57%)
Jun 06, 2018 41.86 41.50 295,426 +0.86(+2.12%)
Jun 05, 2018 40.96 41.16 39.39 40.64 213,589 -0.27(-0.67%)
Jun 04, 2018 39.20 41.19 39.20 40.92 403,798 +1.72(+4.39%)
Jun 01, 2018 37.87 39.70 37.04 39.20 477,595 +0.78(+2.04%)
May 31, 2018 38.57 38.88 38.26 38.41 475,375 -0.08(-0.20%)
May 30, 2018 36.03 39.00 35.75 38.49 1,472,840 +5.48(+16.59%)
May 29, 2018 31.61 33.09 31.61 33.02 504,096 +1.13(+3.56%)
May 25, 2018 31.88 31.88 31.88 0 -0.23(-0.73%)
May 24, 2018 30.90 32.23 30.90 32.12 347,087 +1.21(+3.92%)
May 23, 2018 30.82 31.49 30.63 30.90 268,608 -0.23(-0.75%)
May 22, 2018 32.15 32.15 31.06 31.14 159,870 -0.90(-2.81%)
May 21, 2018 32.04 32.15 31.94 32.04 94,302 +0.12(+0.37%)
May 18, 2018 31.92 32.12 30.98 31.92 192,359 +0.12(+0.37%)
May 17, 2018 31.33 31.92 31.33 31.80 173,990 +0.47(+1.50%)
May 16, 2018 31.06 31.38 30.79 31.33 184,447 +0.43(+1.39%)
May 15, 2018 30.79 31.18 30.59 30.90 141,130 +0.08(+0.25%)
May 14, 2018 30.94 31.22 30.81 30.82 104,093 -0.08(-0.25%)
May 11, 2018 31.10 31.45 30.88 30.90 114,762 -0.23(-0.75%)
May 10, 2018 30.86 31.29 30.55 31.14 142,071 +0.27(+0.89%)
May 09, 2018 30.75 31.06 30.39 30.86 131,222 +0.16(+0.51%)
May 08, 2018 30.39 30.75 30.16 30.71 160,529 +0.23(+0.77%)
May 07, 2018 30.24 30.55 29.81 30.47 146,042 +0.35(+1.17%)
May 04, 2018 29.73 30.26 29.61 30.12 180,642 +0.20(+0.65%)
May 03, 2018 30.00 30.20 29.64 29.93 109,279 -0.20(-0.65%)
May 02, 2018 30.20 30.55 29.96 30.12 161,864 -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.