Skip to main content

Movado Group Inc (NY: MOV )

18.47 -0.69 (-3.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 18.56 18.96 18.56 18.77 138,773 +0.12(+0.67%)
Feb 26, 2015 18.62 18.92 18.46 18.65 139,471 +0.06(+0.31%)
Feb 25, 2015 18.34 18.63 18.34 18.59 118,544 +0.17(+0.91%)
Feb 24, 2015 18.30 18.63 18.30 18.42 155,824 +0.15(+0.84%)
Feb 23, 2015 17.76 18.54 17.55 18.27 209,468 +0.50(+2.84%)
Feb 20, 2015 18.16 18.16 17.62 17.76 188,865 -0.40(-2.21%)
Feb 19, 2015 17.61 18.22 17.61 18.16 419,179 +0.57(+3.24%)
Feb 18, 2015 18.10 18.10 17.56 17.59 319,023 -0.85(-4.60%)
Feb 17, 2015 18.40 18.57 18.21 18.44 225,299 -0.01(-0.08%)
Feb 13, 2015 18.56 18.46 18.46 18.46 243,082 -0.12(-0.67%)
Feb 12, 2015 18.57 18.70 18.46 18.58 217,735 +0.14(+0.75%)
Feb 11, 2015 18.43 18.65 18.29 18.44 151,302 -0.01(-0.08%)
Feb 10, 2015 18.35 18.65 18.21 18.46 152,115 +0.25(+1.36%)
Feb 09, 2015 18.27 18.67 18.17 18.21 255,717 -0.16(-0.88%)
Feb 06, 2015 18.40 18.60 18.26 18.37 250,274 -0.01(-0.04%)
Feb 05, 2015 18.13 18.48 18.13 18.38 187,175 +0.18(+1.00%)
Feb 04, 2015 18.65 18.89 18.02 18.19 176,407 -0.64(-3.38%)
Feb 03, 2015 18.05 19.07 18.05 18.83 341,386 +0.88(+4.93%)
Feb 02, 2015 17.57 18.08 17.40 17.94 213,425 +0.39(+2.21%)
Jan 30, 2015 17.54 17.88 17.43 17.56 366,676 -0.12(-0.66%)
Jan 29, 2015 17.81 18.09 17.45 17.67 279,125 -0.07(-0.41%)
Jan 28, 2015 18.00 18.34 17.71 17.75 183,826 -0.24(-1.34%)
Jan 27, 2015 17.68 18.23 17.68 17.99 177,482 +0.09(+0.53%)
Jan 26, 2015 17.51 17.98 17.41 17.89 165,634 +0.27(+1.53%)
Jan 23, 2015 18.21 18.23 17.48 17.62 258,166 -0.64(-3.52%)
Jan 22, 2015 17.49 18.38 17.46 18.27 233,381 +0.83(+4.78%)
Jan 21, 2015 17.61 17.81 17.40 17.43 203,013 -0.27(-1.53%)
Jan 20, 2015 17.68 17.89 17.39 17.70 363,934 +0.08(+0.46%)
Jan 16, 2015 17.22 17.83 17.21 17.62 474,700 +0.45(+2.64%)
Jan 15, 2015 18.95 19.08 16.56 17.17 1,139,376 -2.18(-11.29%)
Jan 14, 2015 19.39 19.65 19.15 19.35 165,319 -0.27(-1.38%)
Jan 13, 2015 19.94 20.08 19.34 19.62 234,691 -0.29(-1.43%)
Jan 12, 2015 20.44 20.47 19.84 19.91 264,577 -0.60(-2.92%)
Jan 09, 2015 20.61 20.68 20.09 20.51 224,599 -0.16(-0.78%)
Jan 08, 2015 20.27 20.74 20.13 20.67 396,964 +0.58(+2.87%)
Jan 07, 2015 20.11 20.25 19.76 20.09 211,326 +0.15(+0.77%)
Jan 06, 2015 20.43 20.54 19.75 19.94 308,529 -0.35(-1.73%)
Jan 05, 2015 20.30 20.72 20.18 20.29 215,785 -0.16(-0.79%)
Jan 02, 2015 20.87 21.09 20.09 20.45 175,914 -0.28(-1.34%)
Dec 31, 2014 20.71 20.73 20.73 20.73 202,158 +0.07(+0.32%)
Dec 30, 2014 20.55 20.80 20.54 20.66 164,898 +0.09(+0.46%)
Dec 29, 2014 20.22 20.72 20.22 20.57 200,423 +0.39(+1.96%)
Dec 26, 2014 20.26 20.43 19.98 20.17 264,449 +0.02(+0.11%)
Dec 24, 2014 20.62 20.15 20.15 20.15 122,088 -0.30(-1.46%)
Dec 23, 2014 20.66 20.90 20.37 20.45 143,091 -0.14(-0.67%)
Dec 22, 2014 20.41 20.63 20.14 20.59 226,154 +0.31(+1.51%)
Dec 19, 2014 19.98 20.30 19.68 20.28 646,570 +0.27(+1.35%)
Dec 18, 2014 20.58 20.65 19.73 20.01 303,812 -0.37(-1.83%)
Dec 17, 2014 19.87 20.48 19.87 20.38 254,677 +0.61(+3.10%)
Dec 16, 2014 20.07 20.63 19.73 19.77 292,752 -0.40(-1.99%)
Dec 15, 2014 20.15 20.52 19.84 20.17 205,073 +0.05(+0.25%)
Dec 12, 2014 19.96 20.44 19.84 20.12 150,407 +0.01(+0.04%)
Dec 11, 2014 19.89 20.57 19.89 20.11 193,714 +0.28(+1.40%)
Dec 10, 2014 20.10 20.26 19.73 19.84 270,161 -0.34(-1.67%)
Dec 09, 2014 20.24 20.45 19.85 20.17 427,668 -0.25(-1.22%)
Dec 08, 2014 20.73 20.74 20.02 20.42 485,920 -0.39(-1.90%)
Dec 05, 2014 20.17 20.82 20.13 20.82 325,941 +0.73(+3.64%)
Dec 04, 2014 20.38 20.72 19.95 20.08 374,706 -0.34(-1.65%)
Dec 03, 2014 20.51 20.88 20.22 20.42 294,827 -0.02(-0.11%)
Dec 02, 2014 20.65 20.99 20.36 20.44 258,899 -0.18(-0.88%)
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.