Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	25.41	25.41	25.08	25.15	93,925	-0.17(-0.67%)
Jun 29, 2023	24.97	25.67	24.97	25.31	89,476	+0.40(+1.62%)
Jun 28, 2023	25.07	25.07	24.70	24.91	108,198	-0.15(-0.60%)
Jun 27, 2023	25.45	25.55	25.06	25.06	156,476	-0.29(-1.15%)
Jun 26, 2023	25.02	25.67	25.02	25.35	166,946	+0.32(+1.27%)
Jun 23, 2023	24.88	25.39	24.85	25.03	249,079	-0.18(-0.71%)
Jun 22, 2023	25.30	25.52	24.83	25.21	216,862	-0.14(-0.55%)
Jun 21, 2023	24.87	25.54	24.73	25.35	162,017	+0.40(+1.62%)
Jun 20, 2023	24.73	25.06	24.33	24.95	181,296	+0.24(+0.99%)
Jun 16, 2023	24.70	24.81	24.17	24.71	632,504	+0.23(+0.96%)
Jun 15, 2023	24.51	24.59	24.08	24.47	270,589	+1.28(+5.54%)
May 08, 2023	23.69	23.69	22.97	23.19	108,505	-0.36(-1.53%)
May 05, 2023	22.88	23.66	22.79	23.55	135,070	+1.08(+4.81%)
May 04, 2023	23.05	23.10	22.41	22.47	208,804	-0.75(-3.22%)
May 03, 2023	23.20	23.72	23.17	23.21	201,594	+0.05(+0.20%)
May 02, 2023	23.39	23.56	22.83	23.17	338,013	-0.41(-1.72%)
May 01, 2023	23.96	24.18	23.31	23.57	210,894	-0.10(-0.43%)
Apr 28, 2023	23.53	23.79	23.53	23.68	103,614	+0.02(+0.08%)
Apr 27, 2023	23.46	23.69	23.19	23.66	173,125	+0.33(+1.43%)
Apr 26, 2023	23.71	23.93	23.11	23.33	194,604	-0.53(-2.21%)
Apr 25, 2023	24.58	24.68	23.72	23.85	229,102	-0.94(-3.80%)
Apr 24, 2023	24.79	24.91	24.54	24.79	126,844	+0.07(+0.30%)
Apr 21, 2023	24.96	24.98	24.43	24.72	135,100	-0.30(-1.18%)
Apr 20, 2023	25.21	25.57	24.94	25.02	170,900	-0.30(-1.20%)
Apr 19, 2023	24.84	25.36	24.75	25.32	189,508	+0.45(+1.82%)
Apr 18, 2023	24.37	24.91	24.31	24.87	233,434	+0.52(+2.13%)
Apr 17, 2023	24.27	24.40	24.03	24.35	230,466	+0.12(+0.50%)
Apr 14, 2023	24.78	24.82	24.06	24.23	186,455	-0.19(-0.79%)
Apr 13, 2023	24.03	24.55	23.82	24.43	183,705	+0.51(+2.12%)
Apr 12, 2023	24.86	24.93	23.82	23.92	150,192	-0.69(-2.82%)
Apr 11, 2023	24.38	24.80	24.03	24.61	205,522	+0.30(+1.22%)
Apr 10, 2023	23.01	24.32	23.01	24.31	357,554	+1.37(+5.96%)
Apr 06, 2023	23.57	23.72	22.93	22.95	236,072	-0.62(-2.63%)
Apr 05, 2023	24.18	24.24	23.53	23.57	307,845	-0.72(-2.97%)
Apr 04, 2023	25.13	25.18	24.09	24.29	308,486	-0.73(-2.92%)
Apr 03, 2023	25.32	25.64	24.70	25.02	450,612	-0.31(-1.22%)
Mar 31, 2023	25.29	25.50	25.10	25.32	303,483	+0.19(+0.77%)
Mar 30, 2023	25.54	25.65	25.08	25.13	224,062	-0.14(-0.56%)
Mar 29, 2023	25.95	25.95	24.77	25.27	225,935	-0.34(-1.34%)
Mar 28, 2023	25.37	26.08	25.31	25.62	256,102	+0.43(+1.71%)
Mar 27, 2023	24.68	25.45	24.59	25.18	300,749	+0.73(+2.99%)
Mar 24, 2023	24.48	24.87	23.86	24.45	355,082	-0.39(-1.56%)
Mar 23, 2023	25.53	25.65	23.96	24.84	892,448	-4.23(-14.54%)
Mar 22, 2023	29.34	29.90	29.03	29.07	224,153	-0.26(-0.90%)
Mar 21, 2023	29.29	29.76	29.20	29.33	340,622	+0.64(+2.24%)
Mar 20, 2023	29.37	29.37	28.45	28.69	233,507	-0.52(-1.78%)
Mar 17, 2023	29.56	29.93	29.15	29.21	766,672	-0.55(-1.83%)
Mar 16, 2023	28.97	30.04	28.69	29.75	167,864	+0.36(+1.23%)
Mar 15, 2023	29.95	29.97	29.14	29.39	336,200	-1.27(-4.13%)
Mar 14, 2023	30.86	31.17	30.44	30.66	153,801	+0.71(+2.38%)
Mar 13, 2023	29.81	30.62	29.68	29.95	197,350	-0.48(-1.56%)
Mar 10, 2023	30.81	30.81	29.84	30.42	176,026	-0.56(-1.82%)
Mar 09, 2023	30.98	31.34	30.68	30.98	210,456	+0.07(+0.23%)
Mar 08, 2023	30.55	30.93	30.24	30.91	145,652	+0.44(+1.44%)
Mar 07, 2023	29.99	30.72	29.99	30.47	197,096	+0.49(+1.64%)
Mar 06, 2023	30.82	30.82	29.76	29.98	171,836	-0.88(-2.85%)
Mar 03, 2023	30.67	30.96	30.13	30.86	155,253	+0.40(+1.30%)
Mar 02, 2023	30.22	30.64	30.22	30.47	64,563	+0.04(+0.14%)
Mar 01, 2023	30.42	30.75	30.21	30.42	97,723	-0.05(-0.17%)
Feb 28, 2023	30.52	30.66	30.20	30.47	142,709	-0.11(-0.37%)
Feb 27, 2023	30.42	30.76	30.21	30.59	76,543	+0.47(+1.55%)
Feb 24, 2023	29.82	30.18	29.68	30.12	73,896	-0.11(-0.35%)
Feb 23, 2023	30.21	30.48	29.83	30.23	78,731	+0.18(+0.59%)
Feb 22, 2023	29.93	30.53	29.84	30.05	133,080	+0.25(+0.83%)
Feb 21, 2023	30.04	30.32	29.78	29.81	128,661	-0.68(-2.22%)
Feb 17, 2023	30.44	30.76	29.95	30.48	79,027	+0.09(+0.29%)
Feb 16, 2023	30.44	30.76	30.37	30.39	93,454	-0.53(-1.71%)
Feb 15, 2023	30.38	31.06	30.16	30.92	105,721	+0.52(+1.71%)
Feb 14, 2023	30.24	31.06	30.03	30.40	101,066	-0.33(-1.06%)
Feb 13, 2023	30.52	30.90	30.03	30.73	173,213	+0.49(+1.63%)
Feb 10, 2023	29.71	30.37	29.48	30.24	105,098	+0.31(+1.03%)
Feb 09, 2023	30.20	30.92	29.44	29.93	202,050	-0.11(-0.35%)
Feb 08, 2023	31.35	31.35	29.69	30.03	124,356	-1.73(-5.43%)
Feb 07, 2023	31.20	31.87	31.10	31.76	99,583	+0.40(+1.29%)
Feb 06, 2023	32.13	32.28	31.10	31.35	132,271	-1.06(-3.26%)
Feb 03, 2023	31.75	32.82	31.75	32.41	138,879	+0.26(+0.79%)
Feb 02, 2023	31.70	32.30	31.69	32.16	125,128	+0.65(+2.07%)
Feb 01, 2023	30.91	31.94	30.35	31.50	117,051	+0.38(+1.22%)
Jan 31, 2023	29.87	31.13	29.87	31.13	163,527	+1.29(+4.34%)
Jan 30, 2023	30.02	30.52	29.81	29.83	120,844	-0.40(-1.34%)
Jan 27, 2023	30.29	30.47	30.04	30.24	131,316	-0.19(-0.64%)
Jan 26, 2023	30.88	31.03	30.25	30.43	112,402	-0.24(-0.78%)
Jan 25, 2023	30.68	30.98	30.39	30.67	133,570	-0.18(-0.57%)
Jan 24, 2023	30.81	30.95	30.39	30.84	90,024	-0.05(-0.17%)
Jan 23, 2023	30.53	31.07	30.42	30.90	119,250	+0.48(+1.59%)
Jan 20, 2023	29.93	30.44	29.39	30.41	201,207	+0.81(+2.74%)
Jan 19, 2023	30.30	30.30	29.45	29.60	183,242	-0.67(-2.21%)
Jan 18, 2023	31.16	31.59	30.21	30.27	170,570	-0.85(-2.72%)
Jan 17, 2023	31.57	31.57	30.88	31.12	184,925	-0.56(-1.78%)
Jan 13, 2023	31.16	31.76	31.09	31.68	103,153	+0.26(+0.81%)
Jan 12, 2023	30.94	31.42	30.58	31.42	152,230	+0.55(+1.77%)
Jan 11, 2023	30.04	30.90	30.02	30.88	203,528	+0.94(+3.15%)
Jan 10, 2023	30.21	30.44	29.84	29.94	150,611	-0.53(-1.73%)
Jan 09, 2023	30.50	30.78	29.95	30.47	89,067	-0.04(-0.14%)
Jan 06, 2023	30.32	30.93	29.98	30.51	214,059	+0.56(+1.88%)
Jan 05, 2023	29.88	30.07	29.17	29.95	148,672	-0.11(-0.35%)
Jan 04, 2023	29.31	30.24	29.00	30.05	186,426	+0.91(+3.11%)
Jan 03, 2023	28.70	29.48	28.39	29.15	173,835	+0.76(+2.67%)
Dec 30, 2022	27.90	28.46	27.66	28.39	152,253	+0.24(+0.84%)
Dec 29, 2022	27.78	28.35	27.71	28.15	101,030	+0.67(+2.43%)
Dec 28, 2022	27.89	27.98	27.22	27.48	122,334	-0.45(-1.61%)
Dec 27, 2022	26.94	27.94	26.72	27.93	108,197	+0.92(+3.39%)
Dec 23, 2022	26.46	27.04	26.26	27.01	91,528	+0.49(+1.86%)
Dec 22, 2022	26.37	26.55	25.82	26.52	129,547	-0.19(-0.73%)
Dec 21, 2022	26.42	26.82	26.35	26.72	128,728	+0.65(+2.50%)
Dec 20, 2022	25.65	26.11	25.14	26.06	277,025	+0.30(+1.16%)
Dec 19, 2022	27.55	27.60	25.75	25.76	188,936	-1.69(-6.16%)
Dec 16, 2022	27.54	28.24	27.22	27.45	1,013,737	-0.40(-1.45%)
Dec 15, 2022	28.01	28.24	27.52	27.86	280,997	-0.58(-2.04%)
Dec 14, 2022	27.92	28.84	27.88	28.44	248,570	+0.56(+2.02%)
Dec 13, 2022	28.21	28.89	27.69	27.88	268,289	+0.30(+1.09%)
Dec 12, 2022	27.30	27.59	27.07	27.58	106,130	+0.33(+1.20%)
Dec 09, 2022	27.47	27.85	27.23	27.25	98,282	-0.47(-1.68%)
Dec 08, 2022	27.78	28.23	27.49	27.72	153,718	+0.03(+0.10%)
Dec 07, 2022	27.66	28.45	27.63	27.69	143,508	-0.06(-0.22%)
Dec 06, 2022	27.68	28.25	27.26	27.75	158,191	+0.07(+0.25%)
Dec 05, 2022	27.51	27.78	27.10	27.68	148,146	+0.04(+0.13%)
Dec 02, 2022	27.68	27.99	27.15	27.65	128,551	-0.59(-2.09%)
Dec 01, 2022	28.26	28.71	27.95	28.24	169,441	+0.21(+0.75%)
Nov 30, 2022	27.49	28.03	27.05	28.03	248,403	+0.62(+2.26%)
Nov 29, 2022	27.47	27.93	27.23	27.41	109,671	-0.06(-0.22%)
Nov 28, 2022	26.65	27.73	26.65	27.47	180,474	+0.71(+2.67%)
Nov 25, 2022	26.74	27.23	26.56	26.76	75,073	+0.08(+0.29%)
Nov 23, 2022	26.52	26.85	26.29	26.68	187,395	+0.46(+1.76%)
Nov 22, 2022	27.08	27.57	25.42	26.22	469,135	-2.94(-10.09%)
Nov 21, 2022	30.00	30.06	29.00	29.16	153,272	-1.10(-3.63%)
Nov 18, 2022	30.66	30.94	29.85	30.26	129,900	+0.32(+1.08%)
Nov 17, 2022	29.70	30.05	29.41	29.93	126,891	-0.07(-0.23%)
Nov 16, 2022	30.48	30.57	29.87	30.00	111,547	-0.99(-3.20%)
Nov 15, 2022	30.51	31.29	30.35	31.00	109,204	+0.87(+2.89%)
Nov 14, 2022	30.21	31.02	30.05	30.13	120,662	-0.27(-0.89%)
Nov 11, 2022	29.80	30.83	29.80	30.40	127,615	+0.81(+2.74%)
Nov 10, 2022	29.40	30.21	28.47	29.59	206,428	+1.57(+5.59%)
Nov 09, 2022	28.78	29.02	27.94	28.02	127,524	-0.93(-3.22%)
Nov 08, 2022	29.52	29.86	28.61	28.95	118,340	-0.56(-1.89%)
Nov 07, 2022	29.16	29.95	28.86	29.51	127,429	+0.37(+1.25%)
Nov 04, 2022	28.64	29.17	28.45	29.14	106,558	+0.77(+2.73%)
Nov 03, 2022	27.89	28.71	27.23	28.37	93,028	+0.48(+1.72%)
Nov 02, 2022	28.97	29.06	27.80	27.89	111,689	-1.23(-4.22%)
Nov 01, 2022	29.11	29.38	28.57	29.12	109,656	+0.32(+1.12%)
Oct 31, 2022	28.70	29.22	28.56	28.79	127,081	-0.09(-0.30%)
Oct 28, 2022	28.33	29.03	27.84	28.88	116,742	+0.55(+1.94%)
Oct 27, 2022	28.96	29.05	28.28	28.33	71,889	-0.35(-1.21%)
Oct 26, 2022	28.83	29.30	28.41	28.68	121,908	-0.04(-0.15%)
Oct 25, 2022	27.44	28.99	27.44	28.72	159,829	+1.19(+4.33%)
Oct 24, 2022	27.30	27.71	26.78	27.53	93,839	+0.40(+1.48%)
Oct 21, 2022	26.70	27.23	26.38	27.13	139,045	+0.66(+2.50%)
Oct 20, 2022	26.90	27.38	26.45	26.47	156,490	-0.37(-1.36%)
Oct 19, 2022	27.30	27.37	26.33	26.83	129,906	-0.77(-2.81%)
Oct 18, 2022	28.07	28.40	27.10	27.61	195,324	+0.06(+0.22%)
Oct 17, 2022	27.33	27.57	26.92	27.55	138,609	+0.96(+3.60%)
Oct 14, 2022	27.37	27.64	26.46	26.59	150,760	-0.58(-2.15%)
Oct 13, 2022	26.52	27.47	25.48	27.17	177,777	+0.22(+0.81%)
Oct 12, 2022	26.81	27.29	26.23	26.96	121,502	+0.24(+0.88%)
Oct 11, 2022	26.90	27.64	26.64	26.72	168,573	-0.13(-0.49%)
Oct 10, 2022	26.99	27.40	26.15	26.85	132,676	+0.17(+0.62%)
Oct 07, 2022	27.64	27.70	26.22	26.69	229,283	-1.31(-4.67%)
Oct 06, 2022	27.59	28.38	27.59	27.99	128,080	+0.44(+1.58%)
Oct 05, 2022	26.90	27.70	26.61	27.56	195,647	+0.64(+2.36%)
Oct 04, 2022	25.54	26.94	25.54	26.92	177,868	+1.99(+7.96%)
Oct 03, 2022	24.86	25.19	24.55	24.94	132,478	+0.40(+1.63%)
Sep 30, 2022	24.60	25.03	24.14	24.54	302,883	-0.33(-1.33%)
Sep 29, 2022	25.02	25.02	24.52	24.87	133,472	-0.63(-2.46%)
Sep 28, 2022	24.65	25.68	24.65	25.49	177,803	+0.90(+3.65%)
Sep 27, 2022	24.81	25.01	24.22	24.60	184,104	-0.03(-0.11%)
Sep 26, 2022	25.12	25.47	24.59	24.62	196,896	-0.50(-1.98%)
Sep 23, 2022	25.05	25.28	24.69	25.12	196,269	-0.30(-1.20%)
Sep 22, 2022	25.68	25.73	25.28	25.42	87,801	-0.46(-1.78%)
Sep 21, 2022	26.27	26.48	25.89	25.89	181,744	-0.24(-0.90%)
Sep 20, 2022	26.22	26.22	25.87	26.12	179,910	-0.35(-1.32%)
Sep 19, 2022	25.90	26.77	25.90	26.47	128,511	+0.41(+1.57%)
Sep 16, 2022	25.75	26.20	25.19	26.06	490,957	+0.10(+0.40%)
Sep 15, 2022	26.05	26.84	25.86	25.95	266,903	-0.12(-0.47%)
Sep 14, 2022	26.60	26.60	25.92	26.08	222,551	-0.32(-1.22%)
Sep 13, 2022	27.44	27.58	26.35	26.40	163,808	-1.83(-6.48%)
Sep 12, 2022	27.87	28.52	27.61	28.23	167,461	+0.59(+2.14%)
Sep 09, 2022	27.21	27.82	26.96	27.64	212,205	+0.69(+2.55%)
Sep 08, 2022	27.03	27.22	26.40	26.95	166,561	-0.48(-1.75%)
Sep 07, 2022	26.38	27.47	26.38	27.43	202,759	+0.99(+3.76%)
Sep 06, 2022	27.63	27.63	26.41	26.43	215,276	-1.08(-3.92%)
Sep 02, 2022	28.00	28.00	27.27	27.51	173,833	-0.12(-0.44%)
Sep 01, 2022	27.34	27.78	26.69	27.63	190,414	+0.17(+0.63%)
Aug 31, 2022	28.29	28.37	27.45	27.46	186,917	-0.81(-2.86%)
Aug 30, 2022	28.43	28.44	27.72	28.27	159,717	-0.03(-0.12%)
Aug 29, 2022	28.35	28.70	28.15	28.31	186,876	-0.24(-0.84%)
Aug 26, 2022	29.48	29.55	28.55	28.55	211,434	-1.15(-3.89%)
Aug 25, 2022	29.29	29.82	28.85	29.70	195,211	+0.71(+2.47%)
Aug 24, 2022	29.27	29.36	28.87	28.99	169,988	-0.53(-1.81%)
Aug 23, 2022	29.48	30.30	29.23	29.52	108,753	-0.14(-0.46%)
Aug 22, 2022	30.06	30.14	29.26	29.66	166,394	-0.68(-2.24%)
Aug 19, 2022	31.38	31.38	30.19	30.34	240,995	-1.01(-3.21%)
Aug 18, 2022	31.01	31.72	30.95	31.35	109,226	+0.12(+0.39%)
Aug 17, 2022	31.24	31.61	30.74	31.23	93,680	-0.41(-1.31%)
Aug 16, 2022	30.92	31.80	30.62	31.64	140,213	+0.81(+2.63%)
Aug 15, 2022	30.96	31.06	30.38	30.83	129,097	-0.13(-0.42%)
Aug 12, 2022	31.68	31.68	30.85	30.96	124,206	-0.36(-1.15%)
Aug 11, 2022	31.57	31.71	30.79	31.32	156,739	+0.16(+0.50%)
Aug 10, 2022	31.08	31.63	31.01	31.16	131,236	+0.65(+2.15%)
Aug 09, 2022	31.47	31.47	30.14	30.51	112,040	-1.21(-3.83%)
Aug 08, 2022	31.13	32.13	30.89	31.72	86,007	+0.79(+2.56%)
Aug 05, 2022	30.84	31.16	30.53	30.93	107,862	-0.19(-0.61%)
Aug 04, 2022	31.00	31.12	30.48	31.12	180,843	+0.35(+1.15%)
Aug 03, 2022	30.64	30.97	30.20	30.77	128,246	+0.41(+1.36%)
Aug 02, 2022	30.26	30.53	29.96	30.36	155,352	-0.03(-0.09%)
Aug 01, 2022	29.28	30.67	29.20	30.38	132,139	+1.12(+3.83%)
Jul 29, 2022	30.13	30.13	29.07	29.26	95,858	-0.66(-2.22%)
Jul 28, 2022	29.80	30.08	29.30	29.92	60,477	+0.40(+1.37%)
Jul 27, 2022	29.25	29.68	28.78	29.52	107,645	+0.46(+1.60%)
Jul 26, 2022	29.42	29.89	28.75	29.05	128,240	-0.71(-2.40%)
Jul 25, 2022	30.42	30.42	29.61	29.77	90,456	-0.40(-1.31%)
Jul 22, 2022	30.23	30.51	29.61	30.17	113,617	-0.02(-0.06%)
Jul 21, 2022	30.18	30.19	29.51	30.18	70,757	+0.05(+0.17%)
Jul 20, 2022	29.65	30.21	29.25	30.13	95,512	+0.67(+2.28%)
Jul 19, 2022	28.51	29.61	28.33	29.46	133,541	+1.43(+5.10%)
Jul 18, 2022	28.37	28.94	27.98	28.03	122,860	-0.12(-0.43%)
Jul 15, 2022	27.82	28.15	27.33	28.15	128,330	+0.96(+3.52%)
Jul 14, 2022	27.01	27.21	26.69	27.19	118,984	-0.29(-1.07%)
Jul 13, 2022	27.01	27.68	26.83	27.49	124,095	-0.08(-0.28%)
Jul 12, 2022	26.83	27.85	26.83	27.57	135,796	+0.82(+3.06%)
Jul 11, 2022	26.76	27.20	26.67	26.75	160,135	-0.42(-1.55%)
Jul 08, 2022	26.91	27.43	26.55	27.17	113,587	-0.05(-0.19%)
Jul 07, 2022	26.45	27.22	26.29	27.22	122,418	+0.97(+3.71%)
Jul 06, 2022	27.13	27.13	25.88	26.25	158,479	-0.96(-3.51%)
Jul 05, 2022	26.19	27.20	25.98	27.20	224,655	+0.41(+1.54%)