Movado Group Inc (NY: MOV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	27.61	27.70	26.83	26.86	146,773	-0.80(-2.89%)
Jan 30, 2024	27.79	27.92	27.62	27.66	122,224	-0.30(-1.08%)
Jan 29, 2024	27.97	28.04	27.68	27.96	111,468	+0.06(+0.21%)
Jan 26, 2024	27.80	28.00	27.42	27.90	117,581	+0.22(+0.81%)
Jan 25, 2024	27.66	27.76	27.33	27.68	116,002	+0.21(+0.78%)
Jan 24, 2024	27.75	27.75	27.14	27.46	121,214	+0.05(+0.18%)
Jan 23, 2024	28.11	28.11	27.38	27.41	125,739	-0.30(-1.09%)
Jan 22, 2024	27.58	27.97	27.56	27.72	155,172	+0.15(+0.53%)
Jan 19, 2024	27.30	27.62	26.79	27.57	143,492	+0.51(+1.87%)
Jan 18, 2024	26.99	27.07	26.62	27.06	184,765	+0.22(+0.83%)
Jan 17, 2024	26.83	27.18	26.58	26.84	88,379	-0.22(-0.83%)
Jan 16, 2024	26.93	27.16	26.66	27.06	85,376	-0.15(-0.54%)
Jan 12, 2024	28.06	28.37	27.07	27.21	85,233	-0.58(-2.10%)
Jan 11, 2024	28.00	28.14	27.52	27.79	131,497	-0.21(-0.76%)
Jan 10, 2024	28.30	29.22	27.91	28.01	184,542	-0.36(-1.27%)
Jan 09, 2024	28.27	28.46	28.01	28.37	106,173	-0.23(-0.82%)
Jan 08, 2024	28.76	29.24	28.50	28.60	159,038	-0.07(-0.24%)
Jan 05, 2024	28.03	28.72	28.03	28.67	133,651	+0.44(+1.55%)
Jan 04, 2024	28.23	28.35	27.99	28.23	100,666	-0.06(-0.21%)
Jan 03, 2024	29.35	29.35	28.28	28.29	155,309	-1.23(-4.16%)
Jan 02, 2024	29.17	29.64	29.16	29.52	124,406	+0.16(+0.53%)
Dec 29, 2023	30.06	30.36	29.24	29.36	174,445	-0.56(-1.89%)
Dec 28, 2023	29.89	30.09	29.77	29.93	120,040	-0.07(-0.23%)
Dec 27, 2023	30.02	30.36	29.94	29.99	150,376	-0.08(-0.26%)
Dec 26, 2023	29.85	30.16	29.74	30.07	87,384	+0.38(+1.28%)
Dec 22, 2023	29.98	30.14	29.62	29.69	121,127	-0.47(-1.55%)
Dec 21, 2023	29.74	30.18	29.74	30.16	162,869	+0.48(+1.61%)
Dec 20, 2023	29.86	30.62	29.68	29.68	235,623	-0.18(-0.59%)
Dec 19, 2023	29.82	30.10	29.62	29.86	691,623	+0.29(+0.99%)
Dec 18, 2023	29.66	29.66	29.20	29.57	128,064	+0.00(+0.00%)
Dec 15, 2023	29.47	30.01	29.23	29.57	719,997	+0.26(+0.90%)
Dec 14, 2023	28.55	29.41	28.12	29.30	192,236	+1.24(+4.41%)
Dec 13, 2023	27.21	28.46	27.21	28.07	247,833	+0.75(+2.75%)
Dec 12, 2023	27.08	27.58	26.73	27.32	181,712	+0.30(+1.12%)
Dec 11, 2023	27.26	27.65	26.79	27.01	182,567	+0.09(+0.33%)
Dec 08, 2023	26.88	27.12	26.60	26.93	115,707	-0.01(-0.04%)
Dec 07, 2023	25.96	26.96	25.96	26.94	247,494	+1.30(+5.06%)
Dec 06, 2023	25.88	26.10	25.51	25.64	261,860	-0.03(-0.11%)
Dec 05, 2023	26.17	26.17	25.28	25.67	188,532	-0.07(-0.26%)
Dec 04, 2023	24.78	25.77	24.78	25.73	242,594	+0.98(+3.95%)
Dec 01, 2023	24.93	25.48	24.58	24.76	305,599	-0.07(-0.27%)
Nov 30, 2023	24.38	24.96	24.18	24.82	409,494	-2.69(-9.77%)
Nov 29, 2023	27.40	27.76	27.34	27.51	209,802	+0.42(+1.54%)
Nov 28, 2023	27.38	27.57	27.07	27.09	134,250	-0.28(-1.04%)
Nov 27, 2023	27.29	27.43	27.03	27.38	75,471	+0.09(+0.31%)
Nov 24, 2023	27.14	27.52	27.13	27.29	43,619	+0.17(+0.63%)
Nov 22, 2023	27.94	28.05	27.08	27.12	133,217	-0.71(-2.56%)
Nov 21, 2023	27.78	27.90	27.48	27.83	103,457	+0.05(+0.17%)
Nov 20, 2023	27.48	27.93	27.09	27.78	97,512	+0.26(+0.93%)
Nov 17, 2023	27.25	27.73	27.25	27.53	139,871	+0.59(+2.18%)
Nov 16, 2023	27.66	27.66	26.74	26.94	104,031	-0.80(-2.87%)
Nov 15, 2023	27.33	28.26	27.33	27.74	97,884	+0.45(+1.64%)
Nov 14, 2023	26.84	27.74	26.84	27.29	162,008	+1.27(+4.89%)
Nov 13, 2023	25.98	26.14	25.70	26.02	84,785	-0.10(-0.40%)
Nov 10, 2023	26.07	26.40	25.82	26.12	148,414	+0.29(+1.14%)
Nov 09, 2023	26.96	26.96	25.78	25.83	82,094	-0.85(-3.20%)
Nov 08, 2023	27.74	27.87	26.64	26.68	98,614	-1.19(-4.26%)
Nov 07, 2023	27.89	27.89	27.50	27.87	70,602	+0.08(+0.27%)
Nov 06, 2023	27.93	27.94	27.52	27.79	126,836	+0.04(+0.14%)
Nov 03, 2023	27.29	27.92	27.05	27.75	107,421	+0.97(+3.61%)
Nov 02, 2023	26.49	26.85	26.15	26.79	90,839	+0.55(+2.10%)
Nov 01, 2023	26.49	26.49	26.02	26.24	70,406	-0.21(-0.79%)
Oct 31, 2023	26.23	26.61	26.15	26.45	50,162	+0.13(+0.50%)
Oct 30, 2023	26.33	26.63	26.17	26.31	62,043	+0.06(+0.22%)
Oct 27, 2023	26.92	27.09	26.16	26.26	59,481	-0.69(-2.57%)
Oct 26, 2023	27.30	27.30	26.72	26.95	89,691	-0.23(-0.84%)
Oct 25, 2023	26.82	27.19	26.50	27.18	87,286	+0.23(+0.85%)
Oct 24, 2023	26.88	27.27	26.80	26.95	90,191	+0.34(+1.28%)
Oct 23, 2023	26.76	27.22	26.45	26.61	109,725	-0.22(-0.81%)
Oct 20, 2023	27.18	27.18	26.72	26.82	158,734	-0.18(-0.67%)
Oct 19, 2023	27.62	27.76	26.85	27.01	190,842	-0.78(-2.80%)
Oct 18, 2023	27.77	28.13	27.66	27.78	44,019	-0.28(-1.01%)
Oct 17, 2023	27.19	28.21	27.19	28.07	104,171	+0.69(+2.53%)
Oct 16, 2023	26.60	27.59	26.60	27.38	90,636	+1.03(+3.89%)
Oct 13, 2023	27.35	27.47	26.27	26.35	122,562	-0.92(-3.38%)
Oct 12, 2023	27.70	27.70	26.94	27.27	136,195	-0.42(-1.51%)
Oct 11, 2023	27.03	27.71	27.03	27.69	106,171	+0.55(+2.03%)
Oct 10, 2023	27.35	27.40	26.92	27.14	103,557	-0.16(-0.59%)
Oct 09, 2023	26.66	27.31	26.62	27.30	59,428	+0.51(+1.91%)
Oct 06, 2023	26.43	27.03	26.18	26.79	125,701	+0.15(+0.57%)
Oct 05, 2023	26.60	26.82	26.47	26.63	108,449	-0.13(-0.50%)
Oct 04, 2023	26.17	26.77	26.05	26.77	123,013	+0.58(+2.21%)
Oct 03, 2023	26.34	26.65	26.04	26.19	122,767	-0.45(-1.67%)
Oct 02, 2023	26.07	26.67	26.01	26.63	178,596	+0.67(+2.60%)
Sep 29, 2023	26.03	26.25	25.62	25.96	193,044	+1.31(+5.31%)
Sep 28, 2023	24.42	24.88	24.38	24.65	113,508	+0.41(+1.68%)
Sep 27, 2023	24.28	24.52	24.08	24.24	70,946	+0.21(+0.87%)
Sep 26, 2023	24.27	24.49	23.96	24.03	116,554	-0.41(-1.67%)
Sep 25, 2023	24.58	24.63	24.39	24.44	88,646	-0.27(-1.08%)
Sep 22, 2023	25.27	25.48	24.67	24.71	118,521	-0.60(-2.36%)
Sep 21, 2023	24.95	25.57	24.89	25.31	146,049	+0.07(+0.26%)
Sep 20, 2023	25.53	25.69	25.21	25.24	95,646	-0.28(-1.08%)
Sep 19, 2023	25.63	25.72	25.45	25.51	76,668	-0.07(-0.26%)
Sep 18, 2023	25.52	25.61	25.01	25.58	159,063	+0.12(+0.48%)
Sep 15, 2023	25.89	26.15	25.28	25.46	746,165	-0.35(-1.36%)
Sep 14, 2023	25.21	25.91	25.21	25.81	105,839	+0.62(+2.45%)
Sep 13, 2023	25.42	25.46	25.04	25.19	165,422	-0.18(-0.71%)
Sep 12, 2023	25.82	26.14	25.32	25.37	109,766	-0.64(-2.45%)
Sep 11, 2023	26.51	26.65	26.01	26.01	95,631	-0.43(-1.62%)
Sep 08, 2023	26.29	26.60	25.92	26.44	138,827	+0.14(+0.54%)
Sep 07, 2023	25.98	26.29	25.51	26.29	158,329	+0.25(+0.95%)
Sep 06, 2023	26.03	26.20	25.86	26.05	176,097	+0.08(+0.29%)
Sep 05, 2023	25.67	26.09	25.09	25.97	181,906	+0.06(+0.22%)
Sep 01, 2023	25.74	26.01	25.48	25.91	133,684	+0.28(+1.10%)
Aug 31, 2023	25.08	25.67	25.08	25.63	131,911	+0.51(+2.01%)
Aug 30, 2023	24.86	25.35	24.73	25.13	128,013	-0.03(-0.11%)
Aug 29, 2023	24.83	25.25	24.53	25.16	140,834	+0.47(+1.90%)
Aug 28, 2023	24.45	24.93	24.45	24.69	173,297	+0.47(+1.93%)
Aug 25, 2023	24.80	24.80	24.09	24.22	143,915	-0.36(-1.45%)
Aug 24, 2023	22.44	25.77	22.44	24.57	251,089	+0.12(+0.50%)
Aug 23, 2023	24.05	24.56	23.89	24.45	125,276	+0.33(+1.36%)
Aug 22, 2023	25.03	25.10	24.12	24.12	118,204	-1.09(-4.31%)
Aug 21, 2023	25.81	25.94	25.17	25.21	91,167	-0.57(-2.22%)
Aug 18, 2023	25.88	26.19	25.75	25.78	176,822	-0.34(-1.29%)
Aug 17, 2023	25.82	26.18	25.82	26.12	127,772	+0.42(+1.64%)
Aug 16, 2023	25.93	26.35	25.69	25.70	77,778	-0.30(-1.15%)
Aug 15, 2023	25.94	26.03	25.62	26.00	60,737	-0.12(-0.47%)
Aug 14, 2023	26.31	26.31	25.84	26.12	77,366	-0.37(-1.38%)
Aug 11, 2023	26.41	26.76	26.29	26.49	64,686	+0.02(+0.07%)
Aug 10, 2023	26.38	26.86	26.31	26.47	59,722	+0.17(+0.64%)
Aug 09, 2023	26.59	26.59	26.11	26.30	50,294	-0.37(-1.41%)
Aug 08, 2023	26.45	26.69	26.08	26.67	54,944	-0.17(-0.63%)
Aug 07, 2023	26.17	26.90	26.17	26.84	73,029	+0.67(+2.58%)
Aug 04, 2023	25.97	26.70	25.64	26.17	205,500	+0.35(+1.34%)
Aug 03, 2023	25.48	25.91	25.25	25.82	97,935	+0.10(+0.40%)
Aug 02, 2023	25.75	26.04	25.60	25.72	104,265	-0.42(-1.61%)
Aug 01, 2023	26.34	26.34	25.49	26.14	172,276	-0.76(-2.82%)
Jul 31, 2023	26.80	27.22	26.69	26.90	111,288	+0.13(+0.49%)
Jul 28, 2023	26.48	26.84	26.43	26.77	77,915	+0.46(+1.75%)
Jul 27, 2023	26.64	26.70	26.14	26.31	101,050	-0.15(-0.57%)
Jul 26, 2023	26.13	26.61	26.13	26.46	58,225	+0.34(+1.29%)
Jul 25, 2023	26.00	26.22	25.80	26.12	70,349	+0.20(+0.76%)
Jul 24, 2023	25.83	26.16	25.54	25.92	87,497	-0.02(-0.07%)
Jul 21, 2023	26.52	26.52	25.89	25.94	107,686	-0.34(-1.28%)
Jul 20, 2023	26.25	26.33	25.84	26.28	59,874	+0.07(+0.25%)
Jul 19, 2023	26.46	26.50	25.74	26.21	152,420	-0.22(-0.85%)
Jul 18, 2023	25.42	26.47	25.42	26.44	119,264	+0.98(+3.87%)
Jul 17, 2023	25.36	25.54	24.84	25.45	136,922	+0.07(+0.26%)
Jul 14, 2023	25.29	25.45	24.73	25.39	125,559	+0.05(+0.19%)
Jul 13, 2023	25.41	25.43	25.09	25.34	106,971	+0.01(+0.04%)
Jul 12, 2023	25.44	25.58	25.28	25.33	120,040	+0.18(+0.71%)
Jul 11, 2023	24.97	25.23	24.97	25.16	114,007	+0.29(+1.17%)
Jul 10, 2023	24.67	25.27	24.62	24.86	111,734	+0.12(+0.49%)
Jul 07, 2023	24.49	25.06	24.49	24.74	153,987	+0.25(+1.03%)
Jul 06, 2023	24.65	24.83	24.34	24.49	123,712	-0.33(-1.32%)
Jul 05, 2023	25.45	25.45	24.80	24.82	160,165	-1.01(-3.92%)
Jul 03, 2023	25.20	25.84	25.20	25.83	43,165	+0.68(+2.72%)
Jun 30, 2023	25.41	25.41	25.08	25.15	93,925	-0.17(-0.67%)
Jun 29, 2023	24.97	25.67	24.97	25.31	89,476	+0.40(+1.62%)
Jun 28, 2023	25.07	25.07	24.70	24.91	108,198	-0.15(-0.60%)
Jun 27, 2023	25.45	25.55	25.06	25.06	156,476	-0.29(-1.15%)
Jun 26, 2023	25.02	25.67	25.02	25.35	166,946	+0.32(+1.27%)
Jun 23, 2023	24.88	25.39	24.85	25.03	249,079	-0.18(-0.71%)
Jun 22, 2023	25.30	25.52	24.83	25.21	216,862	-0.14(-0.55%)
Jun 21, 2023	24.87	25.54	24.73	25.35	162,017	+0.40(+1.62%)
Jun 20, 2023	24.73	25.06	24.33	24.95	181,296	+0.24(+0.99%)
Jun 16, 2023	24.70	24.81	24.17	24.71	632,504	+0.23(+0.96%)
Jun 15, 2023	24.51	24.59	24.08	24.47	270,589	+1.28(+5.54%)
May 08, 2023	23.69	23.69	22.97	23.19	108,505	-0.36(-1.53%)
May 05, 2023	22.88	23.66	22.79	23.55	135,070	+1.08(+4.81%)
May 04, 2023	23.05	23.10	22.41	22.47	208,804	-0.75(-3.22%)
May 03, 2023	23.20	23.72	23.17	23.21	201,594	+0.05(+0.20%)
May 02, 2023	23.39	23.56	22.83	23.17	338,013	-0.41(-1.72%)
May 01, 2023	23.96	24.18	23.31	23.57	210,894	-0.10(-0.43%)
Apr 28, 2023	23.53	23.79	23.53	23.68	103,614	+0.02(+0.08%)
Apr 27, 2023	23.46	23.69	23.19	23.66	173,125	+0.33(+1.43%)
Apr 26, 2023	23.71	23.93	23.11	23.33	194,604	-0.53(-2.21%)
Apr 25, 2023	24.58	24.68	23.72	23.85	229,102	-0.94(-3.80%)
Apr 24, 2023	24.79	24.91	24.54	24.79	126,844	+0.07(+0.30%)
Apr 21, 2023	24.96	24.98	24.43	24.72	135,100	-0.30(-1.18%)
Apr 20, 2023	25.21	25.57	24.94	25.02	170,900	-0.30(-1.20%)
Apr 19, 2023	24.84	25.36	24.75	25.32	189,508	+0.45(+1.82%)
Apr 18, 2023	24.37	24.91	24.31	24.87	233,434	+0.52(+2.13%)
Apr 17, 2023	24.27	24.40	24.03	24.35	230,466	+0.12(+0.50%)
Apr 14, 2023	24.78	24.82	24.06	24.23	186,455	-0.19(-0.79%)
Apr 13, 2023	24.03	24.55	23.82	24.43	183,705	+0.51(+2.12%)
Apr 12, 2023	24.86	24.93	23.82	23.92	150,192	-0.69(-2.82%)
Apr 11, 2023	24.38	24.80	24.03	24.61	205,522	+0.30(+1.22%)
Apr 10, 2023	23.01	24.32	23.01	24.31	357,554	+1.37(+5.96%)
Apr 06, 2023	23.57	23.72	22.93	22.95	236,072	-0.62(-2.63%)
Apr 05, 2023	24.18	24.24	23.53	23.57	307,845	-0.72(-2.97%)
Apr 04, 2023	25.13	25.18	24.09	24.29	308,486	-0.73(-2.92%)
Apr 03, 2023	25.32	25.64	24.70	25.02	450,612	-0.31(-1.22%)
Mar 31, 2023	25.29	25.50	25.10	25.32	303,483	+0.19(+0.77%)
Mar 30, 2023	25.54	25.65	25.08	25.13	224,062	-0.14(-0.56%)
Mar 29, 2023	25.95	25.95	24.77	25.27	225,935	-0.34(-1.34%)
Mar 28, 2023	25.37	26.08	25.31	25.62	256,102	+0.43(+1.71%)
Mar 27, 2023	24.68	25.45	24.59	25.18	300,749	+0.73(+2.99%)
Mar 24, 2023	24.48	24.87	23.86	24.45	355,082	-0.39(-1.56%)
Mar 23, 2023	25.53	25.65	23.96	24.84	892,448	-4.23(-14.54%)
Mar 22, 2023	29.34	29.90	29.03	29.07	224,153	-0.26(-0.90%)
Mar 21, 2023	29.29	29.76	29.20	29.33	340,622	+0.64(+2.24%)
Mar 20, 2023	29.37	29.37	28.45	28.69	233,507	-0.52(-1.78%)
Mar 17, 2023	29.56	29.93	29.15	29.21	766,672	-0.55(-1.83%)
Mar 16, 2023	28.97	30.04	28.69	29.75	167,864	+0.36(+1.23%)
Mar 15, 2023	29.95	29.97	29.14	29.39	336,200	-1.27(-4.13%)
Mar 14, 2023	30.86	31.17	30.44	30.66	153,801	+0.71(+2.38%)
Mar 13, 2023	29.81	30.62	29.68	29.95	197,350	-0.48(-1.56%)
Mar 10, 2023	30.81	30.81	29.84	30.42	176,026	-0.56(-1.82%)
Mar 09, 2023	30.98	31.34	30.68	30.98	210,456	+0.07(+0.23%)
Mar 08, 2023	30.55	30.93	30.24	30.91	145,652	+0.44(+1.44%)
Mar 07, 2023	29.99	30.72	29.99	30.47	197,096	+0.49(+1.64%)
Mar 06, 2023	30.82	30.82	29.76	29.98	171,836	-0.88(-2.85%)
Mar 03, 2023	30.67	30.96	30.13	30.86	155,253	+0.40(+1.30%)
Mar 02, 2023	30.22	30.64	30.22	30.47	64,563	+0.04(+0.14%)
Mar 01, 2023	30.42	30.75	30.21	30.42	97,723	-0.05(-0.17%)
Feb 28, 2023	30.52	30.66	30.20	30.47	142,709	-0.11(-0.37%)
Feb 27, 2023	30.42	30.76	30.21	30.59	76,543	+0.47(+1.55%)
Feb 24, 2023	29.82	30.18	29.68	30.12	73,896	-0.11(-0.35%)
Feb 23, 2023	30.21	30.48	29.83	30.23	78,731	+0.18(+0.59%)
Feb 22, 2023	29.93	30.53	29.84	30.05	133,080	+0.25(+0.83%)
Feb 21, 2023	30.04	30.32	29.78	29.81	128,661	-0.68(-2.22%)
Feb 17, 2023	30.44	30.76	29.95	30.48	79,027	+0.09(+0.29%)
Feb 16, 2023	30.44	30.76	30.37	30.39	93,454	-0.53(-1.71%)
Feb 15, 2023	30.38	31.06	30.16	30.92	105,721	+0.52(+1.71%)
Feb 14, 2023	30.24	31.06	30.03	30.40	101,066	-0.33(-1.06%)
Feb 13, 2023	30.52	30.90	30.03	30.73	173,213	+0.49(+1.63%)
Feb 10, 2023	29.71	30.37	29.48	30.24	105,098	+0.31(+1.03%)
Feb 09, 2023	30.20	30.92	29.44	29.93	202,050	-0.11(-0.35%)
Feb 08, 2023	31.35	31.35	29.69	30.03	124,356	-1.73(-5.43%)
Feb 07, 2023	31.20	31.87	31.10	31.76	99,583	+0.40(+1.29%)
Feb 06, 2023	32.13	32.28	31.10	31.35	132,271	-1.06(-3.26%)
Feb 03, 2023	31.75	32.82	31.75	32.41	138,879	+0.26(+0.79%)
Feb 02, 2023	31.70	32.30	31.69	32.16	125,128	+0.65(+2.07%)

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.