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

Movado Group Inc (NY: MOV )

25.41 +0.36 (+1.42%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 17, 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 5.217 5.256 5.200 5.234 36,364 +0.01(+0.13%)
May 27, 2004 5.268 5.268 5.224 5.227 28,446 -0.02(-0.45%)
May 26, 2004 5.260 5.268 5.244 5.251 139,005 +0.00(+0.03%)
May 25, 2004 5.217 5.326 5.205 5.250 119,063 +0.04(+0.79%)
May 24, 2004 5.282 5.282 5.195 5.209 81,526 -0.07(-1.39%)
May 21, 2004 5.328 5.328 5.243 5.282 140,178 -0.02(-0.39%)
May 20, 2004 5.072 5.374 5.072 5.302 165,985 +0.22(+4.36%)
May 19, 2004 5.055 5.091 5.055 5.081 50,734 +0.04(+0.85%)
May 18, 2004 5.055 5.072 5.030 5.038 26,393 +0.00(+0.00%)
May 17, 2004 5.059 5.076 5.030 5.038 39,296 -0.04(-0.74%)
May 14, 2004 5.129 5.161 5.072 5.076 72,435 -0.06(-1.10%)
May 13, 2004 5.183 5.183 5.123 5.132 22,874 -0.05(-0.99%)
May 12, 2004 5.132 5.183 5.096 5.183 39,590 +0.03(+0.66%)
May 11, 2004 5.132 5.149 5.115 5.149 19,355 +0.04(+0.70%)
May 10, 2004 5.115 5.123 5.081 5.113 88,857 -0.03(-0.66%)
May 07, 2004 5.129 5.163 5.106 5.147 41,642 +0.00(+0.03%)
May 06, 2004 5.117 5.158 5.115 5.146 34,311 +0.02(+0.30%)
May 05, 2004 5.195 5.195 5.113 5.130 54,839 -0.06(-1.25%)
May 04, 2004 5.158 5.209 5.113 5.195 32,845 +0.07(+1.40%)
May 03, 2004 5.013 5.130 5.013 5.123 46,041 +0.01(+0.17%)
Apr 30, 2004 5.117 5.140 5.096 5.115 41,936 -0.00(-0.03%)
Apr 29, 2004 5.149 5.217 5.115 5.117 31,965 -0.02(-0.30%)
Apr 28, 2004 5.158 5.183 5.115 5.132 31,672 -0.05(-0.99%)
Apr 27, 2004 5.149 5.183 5.134 5.183 38,710 +0.04(+0.83%)
Apr 26, 2004 5.115 5.166 5.115 5.140 46,628 +0.03(+0.53%)
Apr 23, 2004 5.149 5.156 5.098 5.113 30,792 -0.04(-0.70%)
Apr 22, 2004 5.115 5.149 5.115 5.149 56,306 +0.06(+1.17%)
Apr 21, 2004 5.030 5.115 5.013 5.089 72,142 -0.03(-0.67%)
Apr 20, 2004 5.166 5.175 5.098 5.123 58,652 -0.03(-0.66%)
Apr 19, 2004 5.166 5.166 5.112 5.158 43,695 -0.02(-0.43%)
Apr 16, 2004 5.098 5.192 5.064 5.180 93,843 +0.11(+2.12%)
Apr 15, 2004 5.011 5.072 5.011 5.072 59,531 +0.06(+1.19%)
Apr 14, 2004 5.016 5.016 4.979 5.013 47,508 -0.05(-1.01%)
Apr 13, 2004 5.089 5.098 5.064 5.064 63,930 -0.03(-0.50%)
Apr 12, 2004 5.115 5.140 5.060 5.089 60,704 -0.02(-0.33%)
Apr 08, 2004 5.106 5.115 5.091 5.106 40,469 +0.02(+0.34%)
Apr 07, 2004 5.089 5.091 5.009 5.089 75,074 +0.02(+0.34%)
Apr 06, 2004 5.047 5.086 5.023 5.072 44,575 +0.01(+0.17%)
Apr 05, 2004 5.021 5.072 5.021 5.064 69,209 +0.04(+0.85%)
Apr 02, 2004 5.038 5.064 5.014 5.021 241,646 -0.01(-0.20%)
Apr 01, 2004 5.081 5.084 5.013 5.031 109,972 -0.07(-1.44%)
Mar 31, 2004 5.129 5.130 5.055 5.105 151,322 -0.02(-0.47%)
Mar 30, 2004 5.088 5.142 5.074 5.129 52,200 +0.04(+0.80%)
Mar 29, 2004 5.098 5.098 4.961 5.088 90,910 -0.03(-0.57%)
Mar 26, 2004 4.963 5.166 4.927 5.117 251,324 +0.17(+3.45%)
Mar 25, 2004 4.868 4.955 4.842 4.946 128,154 +0.11(+2.33%)
Mar 24, 2004 4.825 4.842 4.742 4.834 100,295 +0.01(+0.18%)
Mar 23, 2004 5.009 5.030 4.774 4.825 161,586 -0.14(-2.85%)
Mar 22, 2004 4.757 4.999 4.757 4.967 152,202 +0.21(+4.41%)
Mar 19, 2004 4.885 4.902 4.699 4.757 139,298 -0.10(-2.07%)
Mar 18, 2004 4.996 5.013 4.842 4.857 156,014 -0.11(-2.26%)
Mar 17, 2004 5.064 5.064 4.898 4.970 86,218 -0.06(-1.19%)
Mar 16, 2004 5.140 5.173 4.944 5.030 128,154 -0.09(-1.73%)
Mar 15, 2004 5.132 5.161 5.081 5.118 144,284 +0.05(+0.91%)
Mar 12, 2004 5.200 5.241 4.921 5.072 189,739 +0.06(+1.26%)
Mar 11, 2004 4.946 5.036 4.927 5.009 49,561 +0.05(+0.96%)
Mar 10, 2004 5.038 5.038 4.953 4.961 46,041 -0.09(-1.85%)
Mar 09, 2004 5.047 5.089 5.047 5.055 48,094 +0.01(+0.20%)
Mar 08, 2004 5.030 5.081 5.028 5.045 57,185 -0.10(-1.89%)
Mar 05, 2004 5.149 5.166 5.132 5.142 34,311 -0.04(-0.79%)
Mar 04, 2004 5.217 5.251 5.115 5.183 49,854 -0.02(-0.33%)
Mar 03, 2004 5.217 5.231 5.183 5.200 54,253 -0.01(-0.13%)
Mar 02, 2004 5.158 5.207 5.120 5.207 70,089 +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.