Movado Group Inc (NY: MOV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	39.11	39.42	38.79	38.95	468,857	-0.08(-0.20%)
May 30, 2018	36.53	39.54	36.25	39.03	1,452,648	+5.55(+16.59%)
May 29, 2018	32.05	33.55	32.05	33.47	497,185	+1.15(+3.56%)
May 25, 2018		32.32	32.32	32.32	0	-0.24(-0.73%)
May 24, 2018	31.33	32.68	31.33	32.56	342,329	+1.23(+3.92%)
May 23, 2018	31.25	31.93	31.05	31.33	264,926	-0.24(-0.75%)
May 22, 2018	32.60	32.60	31.49	31.57	157,678	-0.91(-2.81%)
May 21, 2018	32.48	32.60	32.38	32.48	93,009	+0.12(+0.37%)
May 18, 2018	32.36	32.56	31.41	32.36	189,722	+0.12(+0.37%)
May 17, 2018	31.77	32.36	31.77	32.24	171,605	+0.48(+1.50%)
May 16, 2018	31.49	31.82	31.21	31.77	181,918	+0.44(+1.39%)
May 15, 2018	31.21	31.61	31.02	31.33	139,195	+0.08(+0.25%)
May 14, 2018	31.37	31.65	31.23	31.25	102,666	-0.08(-0.25%)
May 11, 2018	31.53	31.89	31.31	31.33	113,189	-0.24(-0.75%)
May 10, 2018	31.29	31.73	30.98	31.57	140,123	+0.28(+0.89%)
May 09, 2018	31.17	31.49	30.82	31.29	129,423	+0.16(+0.51%)
May 08, 2018	30.82	31.17	30.58	31.13	158,329	+0.24(+0.77%)
May 07, 2018	30.66	30.98	30.22	30.90	144,040	+0.36(+1.17%)
May 04, 2018	30.14	30.68	30.02	30.54	178,165	+0.20(+0.65%)
May 03, 2018	30.42	30.62	30.06	30.34	107,781	-0.20(-0.65%)
May 02, 2018	30.62	30.98	30.38	30.54	159,645	-0.08(-0.26%)
May 01, 2018	31.09	31.09	30.02	30.62	383,499	-0.67(-2.15%)
Apr 30, 2018	31.77	31.97	31.29	31.29	107,245	-0.36(-1.13%)
Apr 27, 2018	31.89	32.20	31.57	31.65	163,026	-0.12(-0.37%)
Apr 26, 2018	31.57	32.05	31.21	31.77	162,759	+0.28(+0.88%)
Apr 25, 2018	30.30	31.73	30.22	31.49	231,530	+1.11(+3.66%)
Apr 24, 2018	30.82	30.94	30.20	30.38	315,308	-0.28(-0.91%)
Apr 23, 2018	30.90	31.17	30.62	30.66	119,902	-0.20(-0.64%)
Apr 20, 2018	31.02	31.09	30.74	30.86	107,989	-0.28(-0.89%)
Apr 19, 2018	31.29	31.45	30.66	31.13	81,072	-0.28(-0.88%)
Apr 18, 2018	31.69	31.93	31.33	31.41	205,575	-0.16(-0.50%)
Apr 17, 2018	31.97	31.97	31.31	31.57	305,018	-0.12(-0.38%)
Apr 16, 2018	31.57	31.77	31.29	31.69	320,480	+0.44(+1.40%)
Apr 13, 2018	31.61	31.77	31.17	31.25	238,471	-0.16(-0.50%)
Apr 12, 2018	31.13	31.63	30.86	31.41	200,759	+0.48(+1.54%)
Apr 11, 2018	30.90	31.13	30.70	30.94	257,054	+0.00(+0.00%)
Apr 10, 2018	30.62	30.94	30.30	30.94	284,792	+0.79(+2.63%)
Apr 09, 2018	30.73	30.93	30.10	30.14	219,767	-0.28(-0.91%)
Apr 06, 2018	30.73	31.09	29.91	30.42	190,030	-0.43(-1.41%)
Apr 05, 2018	29.95	31.21	29.95	30.85	453,365	+0.87(+2.89%)
Apr 04, 2018	29.47	30.30	29.39	29.98	477,474	+0.36(+1.20%)
Apr 03, 2018	30.38	30.38	28.45	29.63	387,484	-0.75(-2.47%)
Apr 02, 2018	30.26	30.50	29.43	30.38	354,782	+0.08(+0.26%)
Mar 29, 2018		30.30	30.30	30.30	0	+4.10(+15.66%)
Mar 28, 2018	25.72	26.20	25.17	26.20	394,545	+0.47(+1.84%)
Mar 27, 2018	25.92	26.43	25.64	25.72	154,308	-0.12(-0.46%)
Mar 26, 2018	25.61	25.96	25.21	25.84	94,642	+0.63(+2.50%)
Mar 23, 2018	25.61	25.84	25.17	25.21	182,885	-0.24(-0.93%)
Mar 22, 2018	25.01	25.76	25.01	25.45	142,015	+0.16(+0.62%)
Mar 21, 2018	25.13	25.53	25.13	25.29	50,227	+0.20(+0.79%)
Mar 20, 2018	25.33	25.33	25.05	25.09	96,785	-0.24(-0.93%)
Mar 19, 2018	25.29	25.53	24.66	25.33	99,436	-0.04(-0.16%)
Mar 16, 2018	25.13	25.61	24.90	25.37	294,015	+0.16(+0.63%)
Mar 15, 2018	25.25	25.33	24.78	25.21	366,542	-0.04(-0.16%)
Mar 14, 2018	25.21	25.37	25.13	25.25	326,848	+0.04(+0.16%)
Mar 13, 2018	25.13	25.45	25.09	25.21	114,416	+0.16(+0.63%)
Mar 12, 2018	24.97	25.41	24.82	25.05	141,987	+0.08(+0.32%)
Mar 09, 2018	25.09	25.09	24.66	24.97	244,254	+0.00(+0.00%)
Mar 08, 2018	24.93	25.01	24.50	24.97	77,443	+0.04(+0.16%)
Mar 07, 2018		25.21		24.93	94,406	-0.12(-0.47%)
Mar 06, 2018	24.97	25.17	24.42	25.05	71,548	+0.20(+0.79%)
Mar 05, 2018	24.86	25.13	24.42	24.86	78,099	-0.28(-1.10%)
Mar 02, 2018	23.92	25.17	23.36	25.13	209,413	+1.07(+4.43%)

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.