Movado Group Inc (NY: MOV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	20.47	20.50	20.13	20.17	229,389	-0.27(-1.31%)
Sep 27, 2019	20.13	20.59	20.04	20.44	239,547	+0.28(+1.37%)
Sep 26, 2019	19.91	20.26	19.76	20.17	227,084	+0.24(+1.22%)
Sep 25, 2019	19.41	20.05	19.41	19.92	225,260	+0.54(+2.81%)
Sep 24, 2019	19.57	19.93	19.36	19.38	368,036	-0.12(-0.62%)
Sep 23, 2019	19.42	19.77	19.42	19.50	169,021	-0.12(-0.62%)
Sep 20, 2019	19.60	20.04	19.51	19.62	351,311	+0.06(+0.29%)
Sep 19, 2019	19.48	19.80	19.36	19.57	195,222	+0.09(+0.46%)
Sep 18, 2019	19.87	19.87	19.26	19.48	300,204	-0.44(-2.20%)
Sep 17, 2019	20.03	20.15	19.56	19.91	276,211	-0.15(-0.73%)
Sep 16, 2019	20.25	20.44	19.92	20.06	244,667	-0.31(-1.51%)
Sep 13, 2019	20.56	20.85	20.00	20.37	360,183	+0.02(+0.08%)
Sep 12, 2019	20.09	20.50	19.70	20.35	209,274	+0.11(+0.56%)
Sep 11, 2019	19.95	20.36	19.66	20.24	210,860	+0.23(+1.14%)
Sep 10, 2019	19.50	20.08	19.48	20.01	291,586	+0.37(+1.90%)
Sep 09, 2019	18.97	19.73	18.96	19.64	336,759	+0.74(+3.91%)
Sep 06, 2019	18.71	19.09	18.39	18.90	295,418	+0.35(+1.86%)
Sep 05, 2019	17.93	18.80	17.93	18.55	351,499	+0.88(+4.96%)
Sep 04, 2019	16.82	18.08	16.82	17.68	486,983	+1.26(+7.64%)
Sep 03, 2019	17.11	17.37	16.22	16.42	959,785	-0.89(-5.16%)
Aug 30, 2019	17.00	17.84	16.73	17.32	518,877	+0.28(+1.65%)
Aug 29, 2019	16.85	17.19	15.90	17.03	1,455,742	-0.04(-0.24%)
Aug 28, 2019	15.49	17.56	15.11	17.07	1,600,257	-3.02(-15.02%)
Aug 27, 2019	20.44	20.53	19.80	20.09	264,140	-0.22(-1.07%)
Aug 26, 2019	20.04	20.43	19.65	20.31	176,836	+0.47(+2.35%)
Aug 23, 2019	20.36	20.45	19.50	19.84	179,214	-0.76(-3.71%)
Aug 22, 2019	20.18	20.82	19.99	20.61	273,487	+0.43(+2.11%)
Aug 21, 2019	19.67	20.43	19.35	20.18	380,434	+0.79(+4.07%)
Aug 20, 2019	19.29	19.50	19.03	19.39	441,715	+0.16(+0.84%)
Aug 19, 2019	18.67	19.39	18.62	19.23	196,749	+0.84(+4.55%)
Aug 16, 2019	18.18	18.59	18.13	18.39	147,771	+0.33(+1.83%)
Aug 15, 2019	18.94	18.94	17.87	18.06	191,803	-0.93(-4.87%)
Aug 14, 2019	19.32	19.33	18.95	18.99	213,480	-0.72(-3.63%)
Aug 13, 2019	19.62	20.41	19.50	19.71	93,435	+0.07(+0.37%)
Aug 12, 2019	19.62	19.78	19.34	19.63	103,380	-0.08(-0.41%)
Aug 09, 2019	19.90	20.04	19.47	19.71	154,731	-0.30(-1.49%)
Aug 08, 2019	20.44	20.44	19.53	20.01	210,971	-0.22(-1.07%)
Aug 07, 2019	19.93	20.28	19.71	20.23	243,704	+0.05(+0.24%)
Aug 06, 2019	19.75	20.29	19.75	20.18	257,815	+0.60(+3.04%)
Aug 05, 2019	19.75	19.82	19.13	19.58	178,428	-0.59(-2.91%)
Aug 02, 2019	20.02	20.37	19.61	20.17	131,863	+0.02(+0.12%)
Aug 01, 2019	21.31	21.44	20.04	20.15	202,157	-1.04(-4.90%)
Jul 31, 2019	20.92	21.48	20.82	21.19	147,484	+0.28(+1.35%)
Jul 30, 2019	20.68	21.58	20.55	20.90	235,369	+0.06(+0.27%)
Jul 29, 2019	20.29	20.94	20.20	20.85	164,735	+0.59(+2.90%)
Jul 26, 2019	20.50	20.61	19.93	20.26	137,456	-0.11(-0.55%)
Jul 25, 2019	20.94	20.94	20.24	20.37	139,967	-0.44(-2.13%)
Jul 24, 2019	20.76	21.13	20.36	20.82	133,762	+0.07(+0.35%)
Jul 23, 2019	20.52	20.81	20.24	20.74	116,642	+0.30(+1.46%)
Jul 22, 2019	20.94	21.19	20.20	20.45	137,470	-0.45(-2.16%)
Jul 19, 2019	20.74	20.98	20.48	20.90	153,736	+0.16(+0.78%)
Jul 18, 2019	20.82	20.89	20.63	20.74	223,462	-0.14(-0.66%)
Jul 17, 2019	21.40	21.40	20.80	20.87	117,840	-0.60(-2.81%)
Jul 16, 2019	21.31	21.93	21.12	21.48	123,266	+0.06(+0.30%)
Jul 15, 2019	21.82	22.07	20.90	21.41	181,602	-0.38(-1.74%)
Jul 12, 2019	21.35	22.01	21.35	21.79	114,588	+0.42(+1.96%)
Jul 11, 2019	20.91	21.47	20.91	21.37	148,350	+0.49(+2.35%)
Jul 10, 2019	21.15	21.28	20.62	20.88	201,405	-0.20(-0.95%)
Jul 09, 2019	21.53	21.62	20.95	21.08	175,219	-0.60(-2.78%)
Jul 08, 2019	21.76	22.01	21.64	21.68	163,705	-0.19(-0.85%)
Jul 05, 2019	21.39	21.89	21.28	21.87	101,041	+0.43(+1.99%)
Jul 03, 2019	21.28	21.76	21.28	21.44	108,498	+0.16(+0.76%)
Jul 02, 2019	21.53	21.53	21.17	21.28	298,980	-0.22(-1.01%)

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.