Movado Group Inc (NY: MOV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	34.93	35.03	33.29	33.47	335,438	-1.71(-4.87%)
Mar 30, 2022	34.42	35.79	34.12	35.19	454,834	+0.83(+2.42%)
Mar 29, 2022	33.21	34.52	33.12	34.36	411,955	+1.75(+5.36%)
Mar 28, 2022	32.71	32.94	31.89	32.61	234,270	-0.03(-0.08%)
Mar 25, 2022	32.26	33.20	31.74	32.63	211,884	+0.38(+1.17%)
Mar 24, 2022	32.73	34.02	30.95	32.26	564,342	+2.62(+8.85%)
Mar 23, 2022	30.52	30.56	29.37	29.63	230,550	-1.21(-3.92%)
Mar 22, 2022	31.03	31.85	30.28	30.84	253,075	+0.09(+0.31%)
Mar 21, 2022	31.62	31.98	30.48	30.75	188,372	-0.79(-2.50%)
Mar 18, 2022	29.98	31.54	29.60	31.54	653,108	+1.48(+4.93%)
Mar 17, 2022	30.04	30.22	29.38	30.05	177,469	+0.08(+0.26%)
Mar 16, 2022	29.50	30.59	29.48	29.98	253,866	+1.01(+3.49%)
Mar 15, 2022	29.16	29.74	28.49	28.96	324,579	+0.16(+0.57%)
Mar 14, 2022	29.51	30.16	28.72	28.80	427,483	-0.63(-2.13%)
Mar 11, 2022	31.57	31.57	29.39	29.43	121,666	-1.89(-6.02%)
Mar 10, 2022	31.01	31.57	30.64	31.31	131,037	-0.48(-1.51%)
Mar 09, 2022	31.60	32.15	31.58	31.79	159,675	+1.14(+3.72%)
Mar 08, 2022	30.64	31.87	30.14	30.65	166,565	+0.37(+1.22%)
Mar 07, 2022	32.01	32.01	30.25	30.28	113,434	-1.41(-4.44%)
Mar 04, 2022	32.38	32.54	31.22	31.69	140,552	-1.17(-3.57%)
Mar 03, 2022	33.82	33.82	32.58	32.86	88,066	-0.74(-2.19%)
Mar 02, 2022	32.27	34.11	32.27	33.60	142,595	+1.58(+4.92%)
Mar 01, 2022	33.62	34.25	31.77	32.02	142,226	-1.77(-5.23%)
Feb 28, 2022	33.60	34.30	33.52	33.79	152,704	-0.15(-0.45%)
Feb 25, 2022	33.11	34.20	33.43	33.94	105,425	+0.83(+2.51%)
Feb 24, 2022	30.97	33.27	30.83	33.11	107,597	+1.16(+3.62%)
Feb 23, 2022	33.40	33.43	31.79	31.96	164,470	-1.05(-3.17%)
Feb 22, 2022	33.23	33.94	32.93	33.00	100,801	-0.51(-1.51%)
Feb 18, 2022				33.51	0	+0.47(+1.43%)
Feb 17, 2022	33.68	33.96	32.86	33.04	80,858	-1.17(-3.43%)
Feb 16, 2022	34.01	34.39	33.59	34.21	83,706	+0.03(+0.10%)
Feb 15, 2022	33.32	34.39	33.32	34.18	104,675	+1.19(+3.61%)
Feb 14, 2022	33.04	33.45	32.53	32.98	107,279	+0.13(+0.39%)
Feb 11, 2022	33.16	33.46	32.44	32.86	96,173	-0.27(-0.83%)
Feb 10, 2022	33.44	34.36	32.98	33.13	120,464	-1.16(-3.37%)
Feb 09, 2022	33.58	34.54	33.58	34.29	126,116	+0.80(+2.38%)
Feb 08, 2022	32.29	33.62	32.28	33.49	92,685	+1.08(+3.33%)
Feb 07, 2022	32.14	32.81	32.14	32.41	100,089	+0.02(+0.05%)
Feb 04, 2022	31.51	32.50	31.22	32.39	184,221	+0.67(+2.11%)
Feb 03, 2022	31.90		31.28	31.72	108,656	-0.58(-1.80%)
Feb 02, 2022	32.72	32.85	31.63	32.31	113,334	-0.15(-0.45%)
Feb 01, 2022	31.97	32.68	31.58	32.45	146,301	+0.68(+2.13%)
Jan 31, 2022	30.44	31.82		31.78	153,575	+1.03(+3.35%)
Jan 28, 2022	30.92	30.92	29.92	30.75	89,325	+0.05(+0.17%)
Jan 27, 2022	31.26	32.27	30.42	30.70	98,593	-0.44(-1.40%)
Jan 26, 2022	32.57	32.93	30.70	31.13	134,494	-0.87(-2.71%)
Jan 25, 2022	31.25	32.08	30.50	32.00	235,156	+0.17(+0.54%)
Jan 24, 2022	30.00	31.96	29.58	31.83	176,106	+1.31(+4.30%)
Jan 21, 2022	30.94	32.28	30.46	30.52	182,557	-0.56(-1.79%)
Jan 20, 2022	32.37	32.98	30.75	31.07	200,318	-1.18(-3.67%)
Jan 19, 2022	32.69	33.18	32.17	32.26	89,593	-0.20(-0.61%)
Jan 18, 2022	32.80	33.16	32.24	32.45	107,718	-0.87(-2.62%)
Jan 14, 2022				33.33	0	-0.67(-1.97%)
Jan 13, 2022	34.38	34.76	33.77	34.00	87,757	-0.34(-1.00%)
Jan 12, 2022	34.77	35.11	33.82	34.34	103,382	-0.16(-0.47%)
Jan 11, 2022	34.34	34.97	33.51	34.50	132,245	+0.34(+1.00%)
Jan 10, 2022	34.54	34.54	33.17	34.16	107,953	-0.66(-1.90%)
Jan 07, 2022	35.22	35.73	34.80	34.82	116,086	-0.66(-1.86%)
Jan 06, 2022	35.44	35.83	34.42	35.48	127,481	+0.11(+0.32%)
Jan 05, 2022	36.22	36.63	35.29	35.37	141,089	-0.76(-2.11%)
Jan 04, 2022	36.12	36.80	35.99	36.13	102,812	-0.09(-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.