Movado Group Inc (NY: MOV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.13	31.85	28.89	29.34	401,715	-2.22(-7.04%)
May 27, 2022	31.66	32.39	30.91	31.57	262,847	-0.10(-0.30%)
May 26, 2022	29.13	32.79	29.10	31.66	804,188	+3.96(+14.30%)
May 25, 2022	26.02	28.50	25.90	27.70	474,766	+1.44(+5.50%)
May 24, 2022	28.23	28.50	26.20	26.26	413,052	-2.46(-8.55%)
May 23, 2022	28.61	29.02	27.74	28.71	264,229	+0.49(+1.75%)
May 20, 2022	28.71	28.71	27.42	28.22	230,937	+0.03(+0.09%)
May 19, 2022	28.49	28.89	28.12	28.19	294,684	-0.60(-2.07%)
May 18, 2022	29.14	29.22	28.23	28.79	239,238	-1.07(-3.59%)
May 17, 2022	29.93	30.62	29.17	29.86	246,515	+0.66(+2.25%)
May 16, 2022	29.60	29.65	29.06	29.21	315,529	-0.30(-1.03%)
May 13, 2022	29.45	30.03	29.17	29.51	235,657	+0.61(+2.09%)
May 12, 2022	28.60	29.57	28.06	28.90	452,843	+0.09(+0.30%)
May 11, 2022	30.10	30.42	28.73	28.82	199,332	-1.03(-3.45%)
May 10, 2022	30.51	30.51	28.76	29.85	179,256	-0.20(-0.66%)
May 09, 2022	29.91	30.62	29.76	30.04	172,951	-0.36(-1.19%)
May 06, 2022	30.58	31.10	29.44	30.41	130,660	-0.22(-0.71%)
May 05, 2022	31.57	31.96	30.10	30.62	166,888	-1.67(-5.17%)
May 04, 2022	31.95	32.34	30.49	32.29	151,798	+0.43(+1.36%)
May 03, 2022	32.33	32.33	31.56	31.86	150,195	-0.47(-1.44%)
May 02, 2022	31.23	32.37	30.98	32.33	198,697	+1.22(+3.92%)
Apr 29, 2022	32.22	32.60	31.03	31.11	124,346	-1.38(-4.26%)
Apr 28, 2022	32.84	33.21	31.75	32.49	215,812	+0.21(+0.64%)
Apr 27, 2022	32.03	32.72	31.82	32.28	211,248	+0.29(+0.92%)
Apr 26, 2022	32.77	32.98	31.88	31.99	240,045	-1.25(-3.75%)
Apr 25, 2022	32.23	33.32	32.10	33.24	235,266	+0.51(+1.56%)
Apr 22, 2022	33.79	34.28	32.62	32.73	236,226	-1.29(-3.79%)
Apr 21, 2022	35.36	35.67	33.76	34.01	216,896	-0.92(-2.62%)
Apr 20, 2022	35.26	35.61	34.75	34.93	200,192	-0.03(-0.10%)
Apr 19, 2022	33.91	35.21	33.91	34.97	217,478	+1.31(+3.91%)
Apr 18, 2022	33.85	34.23	33.37	33.65	219,650	-0.55(-1.62%)
Apr 14, 2022	33.90	34.52	33.77	34.20	134,915	+0.35(+1.02%)
Apr 13, 2022	32.94	34.25	32.94	33.86	354,027	+1.09(+3.33%)
Apr 12, 2022	33.20	33.86	32.59	32.77	276,108	+0.04(+0.13%)
Apr 11, 2022	32.14	33.69	31.89	32.73	280,133	+0.46(+1.42%)
Apr 08, 2022	31.92	32.69	31.61	32.27	258,909	+0.34(+1.06%)
Apr 07, 2022	31.27	32.22	31.00	31.93	342,699	+0.80(+2.56%)
Apr 06, 2022	32.05	32.28	30.93	31.13	286,410	-1.15(-3.56%)
Apr 05, 2022	33.89	33.99	32.11	32.28	309,075	-1.67(-4.92%)
Apr 04, 2022	33.17	34.16	32.99	33.95	275,642	+0.81(+2.43%)
Apr 01, 2022	33.82	33.99	32.73	33.15	251,110	-0.33(-0.97%)
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%)

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.