Skip to main content

Movado Group Inc (NY: MOV )

27.93 +0.29 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 27.60 27.74 27.73 27.93 248,931 +0.29(+1.05%)
Mar 27, 2024 27.00 27.76 27.00 27.64 341,841 +0.93(+3.48%)
Mar 26, 2024 24.73 27.47 24.12 26.71 438,596 +0.19(+0.72%)
Mar 25, 2024 26.57 27.00 26.25 26.52 227,933 -0.05(-0.19%)
Mar 22, 2024 26.57 26.70 26.32 26.57 139,849 +0.00(+0.00%)
Mar 21, 2024 26.85 26.92 26.48 26.57 305,353 -0.28(-1.04%)
Mar 20, 2024 26.41 26.97 26.22 26.85 202,255 +0.34(+1.28%)
Mar 19, 2024 25.74 26.86 25.74 26.51 256,289 +0.74(+2.87%)
Mar 18, 2024 26.84 26.84 25.74 25.77 239,977 -0.89(-3.34%)
Mar 15, 2024 26.15 27.18 26.09 26.66 3,055,272 +0.61(+2.34%)
Mar 14, 2024 27.40 27.40 25.74 26.05 265,901 -1.33(-4.86%)
Mar 13, 2024 27.48 27.48 27.01 27.38 237,408 -0.10(-0.36%)
Mar 12, 2024 27.47 27.59 27.11 27.48 280,578 +0.15(+0.55%)
Mar 11, 2024 27.38 27.58 26.75 27.33 269,993 -0.28(-1.01%)
Mar 08, 2024 27.94 28.11 27.54 27.61 109,799 -0.07(-0.25%)
Mar 07, 2024 27.66 27.73 27.35 27.68 177,743 +0.16(+0.58%)
Mar 06, 2024 27.75 27.80 27.32 27.52 187,525 -0.13(-0.47%)
Mar 05, 2024 27.80 27.99 27.49 27.65 119,604 -0.31(-1.11%)
Mar 04, 2024 28.90 28.93 27.94 27.96 123,736 -0.85(-2.95%)
Mar 01, 2024 28.64 28.81 28.30 28.81 127,670 +0.10(+0.35%)
Feb 29, 2024 28.90 29.14 28.57 28.71 158,977 +0.29(+1.02%)
Feb 28, 2024 28.49 28.72 28.27 28.42 119,326 -0.34(-1.18%)
Feb 27, 2024 28.66 28.91 28.43 28.76 80,590 +0.42(+1.48%)
Feb 26, 2024 28.42 28.76 28.02 28.34 138,609 -0.17(-0.60%)
Feb 23, 2024 28.59 28.73 28.32 28.51 91,568 -0.05(-0.18%)
Feb 22, 2024 28.60 28.82 28.23 28.56 123,597 -0.09(-0.31%)
Feb 21, 2024 28.69 28.86 28.39 28.65 72,801 -0.18(-0.62%)
Feb 20, 2024 28.77 29.22 28.68 28.83 93,933 -0.26(-0.89%)
Feb 16, 2024 28.84 29.25 28.72 29.09 102,880 -0.09(-0.31%)
Feb 15, 2024 28.53 29.22 28.49 29.18 104,818 +0.86(+3.04%)
Feb 14, 2024 28.07 28.38 27.72 28.32 88,437 +0.57(+2.05%)
Feb 13, 2024 28.31 28.39 27.67 27.75 124,289 -1.61(-5.48%)
Feb 12, 2024 28.26 29.45 28.26 29.36 105,876 +1.06(+3.75%)
Feb 09, 2024 27.83 28.36 27.72 28.30 59,047 +0.38(+1.36%)
Feb 08, 2024 27.04 27.92 27.04 27.92 104,229 +0.97(+3.60%)
Feb 07, 2024 27.51 27.51 26.78 26.95 100,110 -0.65(-2.36%)
Feb 06, 2024 27.66 28.15 27.57 27.60 92,410 -0.02(-0.07%)
Feb 05, 2024 27.60 27.70 27.34 27.62 94,807 -0.37(-1.32%)
Feb 02, 2024 27.85 28.31 27.67 27.99 103,937 -0.05(-0.18%)
Feb 01, 2024 27.91 28.22 27.61 28.04 126,764 +0.46(+1.67%)
Jan 31, 2024 28.35 28.44 27.55 27.58 142,935 -0.82(-2.89%)
Jan 30, 2024 28.54 28.66 28.36 28.40 119,028 -0.31(-1.08%)
Jan 29, 2024 28.72 28.80 28.42 28.71 108,553 +0.06(+0.21%)
Jan 26, 2024 28.55 28.75 28.16 28.65 114,506 +0.23(+0.81%)
Jan 25, 2024 28.40 28.51 28.06 28.42 112,969 +0.22(+0.78%)
Jan 24, 2024 28.50 28.50 27.87 28.20 118,044 +0.05(+0.18%)
Jan 23, 2024 28.87 28.87 28.12 28.15 122,451 -0.31(-1.09%)
Jan 22, 2024 28.32 28.72 28.30 28.46 151,114 +0.15(+0.53%)
Jan 19, 2024 28.03 28.36 27.51 28.31 139,740 +0.52(+1.87%)
Jan 18, 2024 27.71 27.80 27.34 27.79 179,933 +0.23(+0.83%)
Jan 17, 2024 27.55 27.91 27.29 27.56 86,068 -0.23(-0.83%)
Jan 16, 2024 27.65 27.89 27.38 27.79 83,144 -0.15(-0.54%)
Jan 12, 2024 28.81 29.13 27.80 27.94 83,004 -0.60(-2.10%)
Jan 11, 2024 28.75 28.90 28.26 28.54 128,058 -0.22(-0.76%)
Jan 10, 2024 29.06 30.00 28.66 28.76 179,716 -0.37(-1.27%)
Jan 09, 2024 29.03 29.23 28.76 29.13 103,397 -0.24(-0.82%)
Jan 08, 2024 29.53 30.03 29.27 29.37 154,879 -0.07(-0.24%)
Jan 05, 2024 28.78 29.49 28.78 29.44 130,156 +0.45(+1.55%)
Jan 04, 2024 28.99 29.11 28.75 28.99 98,034 -0.06(-0.21%)
Jan 03, 2024 30.14 30.14 29.04 29.05 151,248 -1.26(-4.16%)
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.