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 (%)
Oct 29, 2010 7.582 7.711 7.582 7.670 49,378 +0.05(+0.63%)
Oct 28, 2010 7.882 7.882 7.541 7.623 126,885 -0.23(-2.95%)
Oct 27, 2010 7.759 7.861 7.636 7.855 169,718 +0.16(+2.13%)
Oct 25, 2010 7.657 7.732 7.623 7.691 90,320 +0.09(+1.17%)
Oct 22, 2010 7.725 7.824 7.575 7.602 75,395 -0.07(-0.89%)
Oct 21, 2010 7.855 7.943 7.479 7.670 103,397 -0.11(-1.40%)
Oct 20, 2010 7.718 7.848 7.588 7.780 67,233 +0.14(+1.79%)
Oct 19, 2010 7.861 8.005 7.602 7.643 126,849 -0.36(-4.52%)
Oct 18, 2010 7.909 8.012 7.889 8.005 42,435 +0.10(+1.30%)
Oct 15, 2010 7.923 7.943 7.718 7.902 113,389 +0.06(+0.78%)
Oct 14, 2010 7.868 7.930 7.616 7.841 108,332 -0.02(-0.26%)
Oct 13, 2010 7.766 7.950 7.623 7.861 112,183 +0.17(+2.22%)
Oct 12, 2010 7.616 7.752 7.493 7.691 88,910 +0.02(+0.27%)
Oct 11, 2010 7.821 7.855 7.650 7.670 63,182 -0.18(-2.26%)
Oct 08, 2010 7.848 7.902 7.691 7.848 136,398 +0.16(+2.04%)
Oct 07, 2010 7.943 7.950 7.670 7.691 451 -0.20(-2.59%)
Oct 06, 2010 7.670 7.902 7.602 7.896 121,567 +0.18(+2.39%)
Oct 05, 2010 7.459 7.773 7.295 7.711 167,015 +0.38(+5.21%)
Oct 04, 2010 7.445 7.479 7.268 7.329 119,264 -0.16(-2.10%)
Oct 01, 2010 7.486 7.527 7.322 7.486 61,518 +0.06(+0.83%)
Sep 30, 2010 7.664 7.664 7.343 7.425 99,717 -0.15(-1.98%)
Sep 29, 2010 7.623 7.677 7.425 7.575 194,159 -0.10(-1.33%)
Sep 28, 2010 7.718 7.814 7.425 7.677 212 -0.03(-0.44%)
Sep 27, 2010 7.937 7.937 7.677 7.711 67,449 -0.22(-2.75%)
Sep 24, 2010 7.650 7.937 7.507 7.930 124,841 +0.42(+5.64%)
Sep 23, 2010 7.507 7.575 7.384 7.507 24,737 -0.06(-0.74%)
Sep 22, 2010 7.698 7.732 7.432 7.563 127,435 -0.16(-2.02%)
Sep 21, 2010 7.896 7.902 7.664 7.718 84,081 -0.21(-2.67%)
Sep 20, 2010 7.513 7.950 7.363 7.930 432,648 +0.46(+6.22%)
Sep 17, 2010 7.466 7.595 7.302 7.466 220,417 -0.05(-0.64%)
Sep 15, 2010 7.445 7.609 7.343 7.513 103,490 +0.06(+0.82%)
Sep 14, 2010 7.636 7.670 7.391 7.452 110,830 -0.20(-2.59%)
Sep 13, 2010 7.500 7.684 7.418 7.650 151,704 +0.28(+3.80%)
Sep 10, 2010 7.227 7.425 7.213 7.370 99,912 +0.14(+1.98%)
Sep 09, 2010 7.275 7.275 7.097 7.227 150,333 +0.10(+1.34%)
Sep 08, 2010 6.940 7.159 6.933 7.131 180,071 +0.24(+3.47%)
Sep 07, 2010 7.145 7.172 6.831 6.892 718 -0.31(-4.36%)
Sep 03, 2010 7.056 7.507 7.043 7.206 115,936 +0.22(+3.12%)
Sep 02, 2010 6.688 7.029 6.483 6.988 357 -0.37(-5.01%)
Sep 01, 2010 7.083 7.486 7.029 7.356 200,166 +0.42(+6.10%)
Aug 31, 2010 6.933 7.206 6.858 6.933 439 -0.27(-3.70%)
Aug 30, 2010 7.261 7.275 7.097 7.200 126,932 -0.07(-0.94%)
Aug 27, 2010 7.268 7.281 6.824 7.268 72,698 +0.36(+5.24%)
Aug 26, 2010 7.043 7.070 6.824 6.906 502 -0.11(-1.56%)
Aug 25, 2010 6.906 7.022 6.845 7.015 498 +0.05(+0.78%)
Aug 24, 2010 6.974 7.165 6.838 6.961 2,022 -0.10(-1.45%)
Aug 23, 2010 7.513 7.548 6.995 7.063 194,372 -0.39(-5.22%)
Aug 20, 2010 7.418 7.486 7.186 7.452 87,392 -0.03(-0.37%)
Aug 19, 2010 7.609 7.827 7.452 7.479 1,737 -0.20(-2.58%)
Aug 18, 2010 7.752 7.855 7.582 7.677 7,743 -0.07(-0.88%)
Aug 17, 2010 7.698 7.957 7.548 7.745 1,200 +0.18(+2.34%)
Aug 16, 2010 7.302 7.629 7.111 7.568 120,566 +0.23(+3.16%)
Aug 13, 2010 7.336 7.438 7.302 7.336 86,872 -0.05(-0.74%)
Aug 12, 2010 7.288 7.472 7.206 7.391 300 -0.10(-1.28%)
Aug 11, 2010 7.377 7.527 7.200 7.486 2,179 -0.10(-1.26%)
Aug 10, 2010 7.732 7.786 7.541 7.582 139,798 -0.31(-3.89%)
Aug 09, 2010 8.012 8.012 7.739 7.889 144,319 -0.03(-0.34%)
Aug 06, 2010 7.916 7.977 7.664 7.916 135,739 -0.04(-0.51%)
Aug 05, 2010 8.005 8.080 7.848 7.957 76,859 -0.12(-1.44%)
Aug 04, 2010 7.855 8.100 7.827 8.073 98,061 +0.26(+3.32%)
Aug 03, 2010 7.902 7.950 7.636 7.814 124,239 -0.12(-1.46%)
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.