Skip to main content

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 (%)
May 31, 2012 20.09 20.38 18.51 19.43 983,613 -0.54(-2.70%)
May 30, 2012 19.90 20.07 19.58 19.97 430,136 -0.22(-1.11%)
May 29, 2012 20.23 20.44 19.89 20.19 215,337 +0.27(+1.37%)
May 25, 2012 20.33 20.33 19.89 19.92 230,865 -0.44(-2.17%)
May 24, 2012 20.20 20.51 19.91 20.36 427,018 +0.12(+0.59%)
May 23, 2012 19.29 20.34 19.02 20.24 1,411,533 +2.05(+11.26%)
May 22, 2012 17.75 18.32 17.75 18.19 391,503 +0.47(+2.65%)
May 21, 2012 17.00 17.80 16.70 17.72 267,273 +0.75(+4.42%)
May 18, 2012 17.15 17.40 16.82 16.97 344,551 -0.15(-0.86%)
May 17, 2012 18.08 18.30 17.05 17.12 537,279 -0.90(-4.98%)
May 16, 2012 18.43 18.62 18.01 18.02 581,902 -0.29(-1.57%)
May 15, 2012 18.64 18.83 18.27 18.31 852,534 -0.34(-1.81%)
May 14, 2012 18.79 18.90 18.56 18.64 598,148 -0.42(-2.21%)
May 11, 2012 18.99 19.60 18.85 19.06 377,316 -0.15(-0.77%)
May 10, 2012 19.49 19.53 18.76 19.21 474,053 -0.06(-0.29%)
May 09, 2012 17.88 19.27 17.64 19.27 939,889 +1.30(+7.26%)
May 08, 2012 19.47 19.47 17.00 17.96 1,484,811 -1.94(-9.73%)
May 07, 2012 19.75 20.03 19.51 19.90 203,871 +0.04(+0.18%)
May 04, 2012 20.01 20.37 19.79 19.86 310,635 -0.45(-2.21%)
May 03, 2012 20.83 20.86 20.15 20.31 190,933 -0.52(-2.49%)
May 02, 2012 19.86 20.83 19.13 20.83 474,190 +0.82(+4.10%)
May 01, 2012 20.00 21.02 19.96 20.01 616,353 +0.13(+0.63%)
Apr 30, 2012 20.70 20.74 19.82 19.89 548,063 -0.81(-3.93%)
Apr 27, 2012 20.02 20.96 19.96 20.70 846,778 +0.78(+3.91%)
Apr 26, 2012 19.13 20.00 19.13 19.92 472,994 +0.69(+3.61%)
Apr 25, 2012 18.70 19.56 18.52 19.23 970,252 +0.74(+3.99%)
Apr 24, 2012 18.32 18.60 18.13 18.49 427,162 +0.22(+1.21%)
Apr 23, 2012 18.03 18.30 17.82 18.27 611,594 -0.05(-0.26%)
Apr 20, 2012 18.32 18.58 18.16 18.32 383,753 +0.22(+1.22%)
Apr 19, 2012 18.13 18.41 17.90 18.10 462,022 -0.07(-0.38%)
Apr 18, 2012 17.51 18.29 17.51 18.17 407,838 +0.59(+3.37%)
Apr 17, 2012 17.59 17.94 17.52 17.57 261,538 +0.18(+1.03%)
Apr 16, 2012 17.70 17.78 17.32 17.39 223,552 -0.21(-1.21%)
Apr 13, 2012 17.99 17.99 17.46 17.61 245,360 -0.40(-2.22%)
Apr 12, 2012 17.19 18.48 17.19 18.01 506,379 +0.86(+5.02%)
Apr 11, 2012 16.99 17.31 16.93 17.15 224,515 +0.32(+1.92%)
Apr 10, 2012 17.47 17.47 16.77 16.82 255,069 -0.65(-3.75%)
Apr 09, 2012 17.37 17.56 17.21 17.48 283,493 -0.25(-1.40%)
Apr 05, 2012 17.21 17.99 17.21 17.72 337,427 +0.49(+2.84%)
Apr 04, 2012 17.28 17.37 17.08 17.24 269,649 -0.26(-1.49%)
Apr 03, 2012 17.70 17.70 17.31 17.50 341,316 -0.27(-1.51%)
Apr 02, 2012 16.86 17.81 16.77 17.76 813,418 +0.89(+5.25%)
Mar 30, 2012 17.02 17.06 16.55 16.88 382,868 +0.08(+0.49%)
Mar 29, 2012 16.09 17.04 16.09 16.80 648,290 +1.49(+9.70%)
Mar 28, 2012 15.40 15.44 14.75 15.31 247,536 -0.07(-0.45%)
Mar 27, 2012 15.53 15.53 15.30 15.38 131,244 -0.10(-0.67%)
Mar 26, 2012 15.39 15.57 15.30 15.48 144,530 +0.28(+1.81%)
Mar 23, 2012 15.09 15.32 14.79 15.21 118,877 +0.10(+0.68%)
Mar 22, 2012 15.03 15.15 14.84 15.10 119,713 -0.15(-0.99%)
Mar 21, 2012 15.13 15.43 15.12 15.26 141,213 +0.15(+1.00%)
Mar 20, 2012 15.21 15.35 15.09 15.10 139,827 -0.22(-1.44%)
Mar 19, 2012 14.82 15.34 14.78 15.32 277,415 +0.45(+3.00%)
Mar 16, 2012 15.10 15.12 14.70 14.88 300,683 -0.24(-1.59%)
Mar 15, 2012 15.01 15.17 14.68 15.12 159,480 +0.08(+0.55%)
Mar 14, 2012 15.08 15.12 14.97 15.04 142,725 -0.06(-0.41%)
Mar 13, 2012 14.99 15.11 14.87 15.10 190,537 +0.23(+1.53%)
Mar 12, 2012 14.97 14.97 14.75 14.87 87,288 -0.05(-0.37%)
Mar 09, 2012 14.75 15.10 14.72 14.93 114,619 +0.13(+0.88%)
Mar 08, 2012 14.63 14.88 14.53 14.79 124,598 +0.26(+1.80%)
Mar 07, 2012 14.49 14.56 14.41 14.53 121,473 +0.12(+0.86%)
Mar 06, 2012 14.34 14.46 14.28 14.41 202,876 -0.14(-0.95%)
Mar 05, 2012 14.35 14.55 14.15 14.55 187,079 +0.15(+1.05%)
Mar 02, 2012 14.87 14.91 14.27 14.40 247,779 -0.50(-3.37%)
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.