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

Movado Group Inc (NY: MOV )

27.52 +0.06 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 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 30, 2003 3.950 3.983 3.910 3.972 129,868 +0.04(+0.92%)
May 29, 2003 3.938 3.952 3.876 3.936 139,413 -0.00(-0.04%)
May 28, 2003 3.966 3.971 3.912 3.938 44,542 -0.01(-0.31%)
May 27, 2003 3.929 3.950 3.909 3.950 30,659 +0.03(+0.79%)
May 23, 2003 3.898 3.924 3.898 3.919 9,255 +0.02(+0.53%)
May 22, 2003 3.893 3.907 3.889 3.898 21,403 -0.01(-0.31%)
May 21, 2003 3.874 3.915 3.874 3.910 33,841 +0.02(+0.49%)
May 20, 2003 3.889 3.914 3.881 3.891 24,874 -0.02(-0.62%)
May 19, 2003 3.993 3.993 3.915 3.915 58,715 -0.07(-1.69%)
May 16, 2003 3.964 4.000 3.959 3.983 118,877 +0.01(+0.30%)
May 15, 2003 3.872 3.986 3.867 3.971 34,998 +0.10(+2.54%)
May 14, 2003 3.820 3.905 3.812 3.872 46,856 +0.07(+1.82%)
May 13, 2003 3.748 3.832 3.744 3.803 37,601 +0.05(+1.24%)
May 12, 2003 3.722 3.760 3.722 3.756 38,468 +0.03(+0.93%)
May 09, 2003 3.694 3.722 3.691 3.722 8,098 +0.04(+0.98%)
May 08, 2003 3.673 3.694 3.658 3.686 21,982 +0.00(+0.09%)
May 07, 2003 3.689 3.734 3.682 3.682 53,509 -0.01(-0.19%)
May 06, 2003 3.603 3.705 3.603 3.689 35,865 +0.07(+1.91%)
May 05, 2003 3.618 3.634 3.613 3.620 37,022 +0.00(+0.05%)
May 02, 2003 3.601 3.680 3.601 3.618 34,708 +0.03(+0.72%)
May 01, 2003 3.544 3.616 3.528 3.592 18,222 +0.05(+1.37%)
Apr 30, 2003 3.457 3.544 3.457 3.544 27,767 +0.09(+2.50%)
Apr 29, 2003 3.388 3.466 3.388 3.457 23,428 +0.06(+1.78%)
Apr 28, 2003 3.457 3.457 3.369 3.397 23,717 -0.05(-1.45%)
Apr 25, 2003 3.485 3.487 3.440 3.447 16,775 -0.04(-1.29%)
Apr 24, 2003 3.490 3.516 3.478 3.492 42,807 +0.02(+0.50%)
Apr 23, 2003 3.456 3.475 3.431 3.475 13,594 +0.03(+0.80%)
Apr 22, 2003 3.397 3.449 3.397 3.447 20,536 +0.04(+1.27%)
Apr 21, 2003 3.362 3.404 3.329 3.404 83,590 +0.04(+1.29%)
Apr 17, 2003 3.347 3.362 3.342 3.361 11,858 +0.02(+0.47%)
Apr 16, 2003 3.328 3.362 3.319 3.345 37,601 +0.02(+0.52%)
Apr 15, 2003 3.259 3.328 3.252 3.328 142,016 +0.07(+2.01%)
Apr 14, 2003 3.222 3.283 3.157 3.262 43,386 +0.05(+1.56%)
Apr 11, 2003 3.276 3.281 3.212 3.212 51,484 -0.05(-1.43%)
Apr 10, 2003 3.328 3.335 3.259 3.259 20,825 -0.06(-1.77%)
Apr 09, 2003 3.326 3.336 3.314 3.317 60,740 -0.01(-0.26%)
Apr 08, 2003 3.374 3.380 3.267 3.326 133,050 -0.04(-1.13%)
Apr 07, 2003 3.331 3.366 3.300 3.364 46,278 +0.02(+0.46%)
Apr 04, 2003 3.310 3.354 3.302 3.348 56,112 +0.03(+0.83%)
Apr 03, 2003 3.354 3.373 3.319 3.321 19,379 -0.04(-1.18%)
Apr 02, 2003 3.278 3.364 3.278 3.361 28,634 +0.08(+2.59%)
Apr 01, 2003 3.284 3.305 3.271 3.276 26,610 -0.01(-0.26%)
Mar 31, 2003 3.250 3.303 3.215 3.284 28,924 +0.02(+0.53%)
Mar 28, 2003 3.241 3.267 3.240 3.267 88,507 +0.04(+1.12%)
Mar 27, 2003 3.189 3.233 3.157 3.231 28,345 +0.03(+0.97%)
Mar 26, 2003 3.215 3.215 3.155 3.200 35,287 -0.02(-0.75%)
Mar 25, 2003 3.240 3.241 3.215 3.224 62,765 -0.01(-0.27%)
Mar 24, 2003 3.222 3.250 3.222 3.233 43,964 -0.02(-0.74%)
Mar 21, 2003 3.295 3.298 3.198 3.257 68,839 -0.05(-1.52%)
Mar 20, 2003 3.250 3.309 3.250 3.307 46,856 +0.04(+1.27%)
Mar 19, 2003 3.283 3.283 3.198 3.265 27,188 +0.00(+0.00%)
Mar 18, 2003 3.309 3.326 3.233 3.265 23,428 -0.06(-1.82%)
Mar 17, 2003 3.233 3.326 3.181 3.326 70,574 +0.07(+2.07%)
Mar 14, 2003 3.189 3.307 3.189 3.259 21,693 +0.05(+1.62%)
Mar 13, 2003 3.233 3.250 3.205 3.207 92,556 +0.11(+3.52%)
Mar 12, 2003 3.113 3.115 3.068 3.098 15,908 -0.02(-0.67%)
Mar 11, 2003 3.112 3.120 3.112 3.119 2,892 +0.02(+0.50%)
Mar 10, 2003 3.077 3.103 3.063 3.103 18,222 +0.01(+0.28%)
Mar 07, 2003 3.086 3.113 3.086 3.094 20,825 +0.01(+0.28%)
Mar 06, 2003 3.172 3.172 3.072 3.086 95,449 -0.10(-3.15%)
Mar 05, 2003 3.195 3.198 3.162 3.186 25,742 +0.02(+0.60%)
Mar 04, 2003 3.302 3.302 3.148 3.167 35,865 -0.15(-4.53%)
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.