Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movado Group Inc (NY: MOV )

18.97 +0.34 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.229 5.268 5.212 5.246 36,283 +0.01(+0.13%)
May 27, 2004 5.280 5.280 5.236 5.239 28,383 -0.02(-0.45%)
May 26, 2004 5.272 5.280 5.256 5.263 138,697 +0.00(+0.03%)
May 25, 2004 5.229 5.338 5.217 5.261 118,800 +0.04(+0.79%)
May 24, 2004 5.294 5.294 5.207 5.220 81,345 -0.07(-1.39%)
May 21, 2004 5.340 5.340 5.254 5.294 139,867 -0.02(-0.39%)
May 20, 2004 5.084 5.386 5.084 5.314 165,617 +0.22(+4.36%)
May 19, 2004 5.066 5.102 5.066 5.092 50,621 +0.04(+0.85%)
May 18, 2004 5.066 5.084 5.041 5.049 26,334 +0.00(+0.00%)
May 17, 2004 5.070 5.087 5.041 5.049 39,209 -0.04(-0.74%)
May 14, 2004 5.140 5.172 5.084 5.087 72,274 -0.06(-1.10%)
May 13, 2004 5.195 5.195 5.135 5.143 22,823 -0.05(-0.99%)
May 12, 2004 5.143 5.195 5.107 5.195 39,502 +0.03(+0.66%)
May 11, 2004 5.143 5.160 5.126 5.160 19,312 +0.04(+0.70%)
May 10, 2004 5.126 5.135 5.092 5.125 88,661 -0.03(-0.66%)
May 07, 2004 5.140 5.174 5.118 5.159 41,550 +0.00(+0.03%)
May 06, 2004 5.128 5.169 5.126 5.157 34,235 +0.02(+0.30%)
May 05, 2004 5.207 5.207 5.125 5.142 54,718 -0.06(-1.25%)
May 04, 2004 5.169 5.220 5.125 5.207 32,772 +0.07(+1.40%)
May 03, 2004 5.024 5.142 5.024 5.135 45,939 +0.01(+0.17%)
Apr 30, 2004 5.128 5.152 5.107 5.126 41,843 -0.00(-0.03%)
Apr 29, 2004 5.160 5.229 5.126 5.128 31,894 -0.02(-0.30%)
Apr 28, 2004 5.169 5.195 5.126 5.143 31,601 -0.05(-0.99%)
Apr 27, 2004 5.160 5.195 5.145 5.195 38,624 +0.04(+0.83%)
Apr 26, 2004 5.126 5.178 5.126 5.152 46,525 +0.03(+0.53%)
Apr 23, 2004 5.160 5.167 5.109 5.125 30,724 -0.04(-0.70%)
Apr 22, 2004 5.126 5.160 5.126 5.160 56,181 +0.06(+1.17%)
Apr 21, 2004 5.041 5.126 5.024 5.101 71,982 -0.03(-0.67%)
Apr 20, 2004 5.178 5.186 5.109 5.135 58,522 -0.03(-0.66%)
Apr 19, 2004 5.178 5.178 5.123 5.169 43,599 -0.02(-0.43%)
Apr 16, 2004 5.109 5.203 5.075 5.191 93,635 +0.11(+2.12%)
Apr 15, 2004 5.022 5.084 5.022 5.084 59,400 +0.06(+1.19%)
Apr 14, 2004 5.027 5.027 4.990 5.024 47,402 -0.05(-1.01%)
Apr 13, 2004 5.101 5.109 5.075 5.075 63,789 -0.03(-0.50%)
Apr 12, 2004 5.126 5.152 5.072 5.101 60,570 -0.02(-0.33%)
Apr 08, 2004 5.118 5.126 5.102 5.118 40,380 +0.02(+0.34%)
Apr 07, 2004 5.101 5.102 5.020 5.101 74,908 +0.02(+0.34%)
Apr 06, 2004 5.058 5.097 5.034 5.084 44,476 +0.01(+0.17%)
Apr 05, 2004 5.032 5.084 5.032 5.075 69,056 +0.04(+0.85%)
Apr 02, 2004 5.049 5.075 5.025 5.032 241,111 -0.01(-0.20%)
Apr 01, 2004 5.092 5.096 5.024 5.043 109,729 -0.07(-1.44%)
Mar 31, 2004 5.140 5.142 5.066 5.116 150,987 -0.02(-0.47%)
Mar 30, 2004 5.099 5.154 5.085 5.140 52,084 +0.04(+0.80%)
Mar 29, 2004 5.109 5.109 4.972 5.099 90,709 -0.03(-0.57%)
Mar 26, 2004 4.974 5.178 4.938 5.128 250,767 +0.17(+3.45%)
Mar 25, 2004 4.878 4.966 4.853 4.957 127,870 +0.11(+2.33%)
Mar 24, 2004 4.836 4.853 4.752 4.844 100,072 +0.01(+0.18%)
Mar 23, 2004 5.020 5.041 4.785 4.836 161,228 -0.14(-2.85%)
Mar 22, 2004 4.767 5.010 4.767 4.978 151,865 +0.21(+4.41%)
Mar 19, 2004 4.896 4.913 4.709 4.767 138,990 -0.10(-2.07%)
Mar 18, 2004 5.007 5.024 4.853 4.868 155,668 -0.11(-2.26%)
Mar 17, 2004 5.075 5.075 4.909 4.981 86,027 -0.06(-1.19%)
Mar 16, 2004 5.152 5.184 4.955 5.041 127,870 -0.09(-1.73%)
Mar 15, 2004 5.143 5.172 5.092 5.130 143,964 +0.05(+0.91%)
Mar 12, 2004 5.212 5.253 4.931 5.084 189,319 +0.06(+1.26%)
Mar 11, 2004 4.957 5.048 4.938 5.020 49,451 +0.05(+0.96%)
Mar 10, 2004 5.049 5.049 4.964 4.972 45,939 -0.09(-1.86%)
Mar 09, 2004 5.058 5.101 5.058 5.066 47,988 +0.01(+0.20%)
Mar 08, 2004 5.041 5.092 5.039 5.056 57,059 -0.10(-1.89%)
Mar 05, 2004 5.160 5.178 5.143 5.154 34,235 -0.04(-0.79%)
Mar 04, 2004 5.229 5.263 5.126 5.195 49,743 -0.02(-0.33%)
Mar 03, 2004 5.229 5.242 5.195 5.212 54,133 -0.01(-0.13%)
Mar 02, 2004 5.169 5.219 5.131 5.219 69,933 +0.01(+0.13%)
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.