Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	27.15	27.34	26.89	27.29	143,409	+0.59(+2.21%)
May 13, 2024	26.46	26.82	26.46	26.70	79,730	+0.40(+1.52%)
May 10, 2024	26.51	26.51	25.94	26.30	97,531	-0.14(-0.53%)
May 09, 2024	26.27	26.44	26.10	26.44	70,814	+0.13(+0.49%)
May 08, 2024	25.86	26.32	25.79	26.31	95,185	+0.26(+1.00%)
May 07, 2024	26.44	26.66	26.04	26.05	82,534	-0.36(-1.36%)
May 06, 2024	26.19	26.80	26.19	26.41	134,499	+0.36(+1.38%)
May 03, 2024	26.23	26.28	26.00	26.05	81,881	+0.16(+0.62%)
May 02, 2024	25.82	25.92	25.70	25.89	76,218	+0.29(+1.13%)
May 01, 2024	25.53	26.12	25.48	25.60	116,285	+0.13(+0.51%)
Apr 30, 2024	25.95	25.95	25.42	25.47	126,298	-0.59(-2.26%)
Apr 29, 2024	26.14	26.43	26.04	26.06	99,280	+0.07(+0.27%)
Apr 26, 2024	26.32	26.51	25.95	25.99	100,775	-0.31(-1.18%)
Apr 25, 2024	25.98	26.41	25.96	26.30	224,616	+0.10(+0.38%)
Apr 24, 2024	26.30	26.64	26.10	26.20	283,963	-0.31(-1.17%)
Apr 23, 2024	25.67	26.60	25.65	26.51	152,768	+0.80(+3.11%)
Apr 22, 2024	25.68	25.92	25.57	25.71	156,776	+0.14(+0.55%)
Apr 19, 2024	24.73	25.61	24.73	25.57	191,384	+0.75(+3.02%)
Apr 18, 2024	24.79	25.13	24.57	24.82	121,541	+0.08(+0.32%)
Apr 17, 2024	25.53	25.53	24.72	24.74	127,276	-0.51(-2.02%)
Apr 16, 2024	25.00	25.27	24.76	25.25	150,300	+0.00(+0.00%)
Apr 15, 2024	25.29	25.41	24.94	25.25	158,114	+0.06(+0.24%)
Apr 12, 2024	25.49	25.82	25.18	25.19	178,235	-0.57(-2.21%)
Apr 11, 2024	26.25	26.29	25.75	25.76	170,197	-0.32(-1.23%)
Apr 10, 2024	26.69	26.69	25.77	26.08	208,430	-1.08(-3.98%)
Apr 09, 2024	27.61	27.62	27.07	27.16	120,199	-0.42(-1.52%)
Apr 08, 2024	27.57	27.86	27.50	27.58	152,937	+0.19(+0.69%)
Apr 05, 2024	27.47	27.77	27.37	27.39	176,072	-0.08(-0.29%)
Apr 04, 2024	27.78	27.90	27.40	27.47	283,425	+0.14(+0.51%)
Apr 03, 2024	27.00	27.36	26.77	27.33	160,280	+0.34(+1.24%)
Apr 02, 2024	27.11	27.11	26.77	27.00	325,839	-0.43(-1.58%)
Apr 01, 2024	27.54	27.54	27.07	27.43	169,895	-0.15(-0.54%)
Mar 28, 2024	27.25	27.39	27.38	27.58	252,111	+0.29(+1.05%)
Mar 27, 2024	26.66	27.41	26.66	27.29	346,209	+0.92(+3.48%)
Mar 26, 2024	24.42	27.12	23.82	26.37	444,200	+0.19(+0.72%)
Mar 25, 2024	26.23	26.66	25.92	26.19	230,845	-0.05(-0.19%)
Mar 22, 2024	26.23	26.37	25.99	26.23	141,636	+0.00(+0.00%)
Mar 21, 2024	26.51	26.58	26.15	26.23	309,254	-0.28(-1.04%)
Mar 20, 2024	26.08	26.63	25.89	26.51	204,839	+0.34(+1.28%)
Mar 19, 2024	25.42	26.52	25.42	26.18	259,563	+0.73(+2.87%)
Mar 18, 2024	26.50	26.51	25.42	25.44	243,043	-0.88(-3.34%)
Mar 15, 2024	25.82	26.84	25.76	26.32	3,094,313	+0.60(+2.34%)
Mar 14, 2024	27.05	27.05	25.42	25.72	269,298	-1.31(-4.86%)
Mar 13, 2024	27.13	27.13	26.67	27.03	240,441	-0.10(-0.36%)
Mar 12, 2024	27.12	27.24	26.77	27.13	284,163	+0.15(+0.55%)
Mar 11, 2024	27.03	27.23	26.41	26.99	273,443	-0.28(-1.01%)
Mar 08, 2024	27.59	27.76	27.19	27.26	111,202	-0.07(-0.25%)
Mar 07, 2024	27.31	27.38	27.00	27.33	180,014	+0.16(+0.58%)
Mar 06, 2024	27.40	27.45	26.98	27.17	189,921	-0.13(-0.47%)
Mar 05, 2024	27.45	27.64	27.14	27.30	121,132	-0.31(-1.11%)
Mar 04, 2024	28.54	28.56	27.59	27.61	125,317	-0.84(-2.95%)
Mar 01, 2024	28.28	28.45	27.94	28.45	129,301	+0.10(+0.35%)
Feb 29, 2024	28.54	28.77	28.21	28.35	161,008	+0.29(+1.02%)
Feb 28, 2024	28.13	28.36	27.92	28.06	120,850	-0.34(-1.18%)
Feb 27, 2024	28.30	28.55	28.07	28.40	81,619	+0.41(+1.48%)
Feb 26, 2024	28.06	28.40	27.67	27.98	140,380	-0.17(-0.60%)
Feb 23, 2024	28.23	28.37	27.96	28.15	92,738	-0.05(-0.18%)
Feb 22, 2024	28.24	28.46	27.87	28.20	125,176	-0.09(-0.31%)
Feb 21, 2024	28.33	28.50	28.04	28.29	73,731	-0.18(-0.62%)
Feb 20, 2024	28.41	28.85	28.32	28.47	95,133	-0.26(-0.89%)
Feb 16, 2024	28.48	28.89	28.36	28.72	104,194	-0.09(-0.31%)
Feb 15, 2024	28.17	28.85	28.13	28.81	106,157	+0.85(+3.04%)
Feb 14, 2024	27.72	28.02	27.37	27.96	89,567	+0.56(+2.05%)
Feb 13, 2024	27.95	28.03	27.32	27.40	125,877	-1.59(-5.48%)
Feb 12, 2024	27.90	29.08	27.90	28.99	107,228	+1.05(+3.75%)
Feb 09, 2024	27.48	28.00	27.37	27.94	59,801	+0.38(+1.36%)
Feb 08, 2024	26.70	27.57	26.70	27.57	105,560	+0.96(+3.60%)
Feb 07, 2024	27.16	27.16	26.44	26.61	101,389	-0.64(-2.36%)
Feb 06, 2024	27.31	27.79	27.22	27.25	93,590	-0.02(-0.07%)
Feb 05, 2024	27.25	27.35	27.00	27.27	96,018	-0.37(-1.32%)
Feb 02, 2024	27.50	27.95	27.32	27.64	105,265	-0.05(-0.18%)
Feb 01, 2024	27.56	27.86	27.27	27.69	128,383	+0.45(+1.67%)
Jan 31, 2024	27.99	28.08	27.20	27.23	144,761	-0.81(-2.89%)
Jan 30, 2024	28.18	28.30	28.00	28.04	120,548	-0.31(-1.08%)
Jan 29, 2024	28.36	28.43	28.06	28.35	109,940	+0.06(+0.21%)
Jan 26, 2024	28.19	28.39	27.80	28.29	115,969	+0.23(+0.81%)
Jan 25, 2024	28.04	28.15	27.71	28.06	114,412	+0.22(+0.78%)
Jan 24, 2024	28.14	28.14	27.52	27.84	119,552	+0.05(+0.18%)
Jan 23, 2024	28.51	28.51	27.77	27.79	124,015	-0.31(-1.09%)
Jan 22, 2024	27.96	28.36	27.94	28.10	153,045	+0.15(+0.53%)
Jan 19, 2024	27.68	28.00	27.16	27.95	141,525	+0.51(+1.87%)
Jan 18, 2024	27.36	27.45	27.00	27.44	182,232	+0.23(+0.83%)
Jan 17, 2024	27.20	27.56	26.95	27.21	87,167	-0.23(-0.83%)
Jan 16, 2024	27.30	27.54	27.03	27.44	84,206	-0.15(-0.54%)
Jan 12, 2024	28.45	28.76	27.45	27.59	84,064	-0.59(-2.10%)
Jan 11, 2024	28.39	28.54	27.90	28.18	129,694	-0.22(-0.76%)
Jan 10, 2024	28.69	29.62	28.30	28.40	182,012	-0.37(-1.27%)
Jan 09, 2024	28.66	28.86	28.40	28.76	104,718	-0.24(-0.82%)
Jan 08, 2024	29.16	29.65	28.90	29.00	156,858	-0.07(-0.24%)
Jan 05, 2024	28.42	29.12	28.42	29.07	131,819	+0.44(+1.55%)
Jan 04, 2024	28.62	28.74	28.38	28.62	99,286	-0.06(-0.21%)
Jan 03, 2024	29.76	29.76	28.67	28.68	153,180	-1.24(-4.16%)
Jan 02, 2024	29.57	30.05	29.57	29.93	122,701	+0.16(+0.53%)
Dec 29, 2023	30.48	30.79	29.65	29.77	172,053	-0.57(-1.89%)
Dec 28, 2023	30.30	30.51	30.18	30.34	118,394	-0.07(-0.23%)
Dec 27, 2023	30.44	30.79	30.35	30.41	148,315	-0.08(-0.26%)
Dec 26, 2023	30.26	30.58	30.15	30.49	86,186	+0.39(+1.28%)
Dec 22, 2023	30.39	30.55	30.04	30.11	119,467	-0.47(-1.55%)
Dec 21, 2023	30.15	30.60	30.15	30.58	160,636	+0.48(+1.61%)
Dec 20, 2023	30.27	31.04	30.10	30.10	232,393	-0.18(-0.59%)
Dec 19, 2023	30.23	30.52	30.04	30.27	682,141	+0.30(+0.99%)
Dec 18, 2023	30.08	30.08	29.60	29.98	126,308	+0.00(+0.00%)
Dec 15, 2023	29.88	30.42	29.64	29.98	710,126	+0.27(+0.90%)
Dec 14, 2023	28.95	29.82	28.51	29.71	189,601	+1.25(+4.41%)
Dec 13, 2023	27.59	28.85	27.59	28.46	244,436	+0.76(+2.75%)
Dec 12, 2023	27.46	27.97	27.10	27.70	179,221	+0.31(+1.12%)
Dec 11, 2023	27.64	28.03	27.16	27.39	180,064	+0.09(+0.33%)
Dec 08, 2023	27.25	27.50	26.96	27.30	114,121	-0.01(-0.04%)
Dec 07, 2023	26.32	27.34	26.32	27.31	244,101	+1.32(+5.06%)
Dec 06, 2023	26.24	26.47	25.87	25.99	258,270	-0.03(-0.11%)
Dec 05, 2023	26.53	26.53	25.63	26.02	185,947	-0.07(-0.26%)
Dec 04, 2023	25.13	26.13	25.13	26.09	239,269	+0.99(+3.95%)
Dec 01, 2023	25.27	25.83	24.93	25.10	301,410	-0.07(-0.27%)
Nov 30, 2023	24.71	25.31	24.51	25.17	403,880	-2.72(-9.77%)
Nov 29, 2023	27.78	28.15	27.72	27.89	206,926	+0.42(+1.54%)
Nov 28, 2023	27.77	27.96	27.44	27.47	132,409	-0.29(-1.04%)
Nov 27, 2023	27.67	27.81	27.40	27.76	74,436	+0.09(+0.31%)
Nov 24, 2023	27.52	27.90	27.51	27.67	43,021	+0.17(+0.63%)
Nov 22, 2023	28.33	28.44	27.46	27.50	131,391	-0.72(-2.56%)
Nov 21, 2023	28.17	28.29	27.86	28.22	102,039	+0.05(+0.17%)
Nov 20, 2023	27.86	28.31	27.46	28.17	96,175	+0.26(+0.93%)
Nov 17, 2023	27.63	28.12	27.63	27.91	137,954	+0.60(+2.18%)
Nov 16, 2023	28.04	28.04	27.11	27.31	102,605	-0.81(-2.87%)
Nov 15, 2023	27.71	28.65	27.71	28.12	96,542	+0.45(+1.63%)
Nov 14, 2023	27.22	28.12	27.22	27.67	159,787	+1.29(+4.89%)
Nov 13, 2023	26.34	26.50	26.05	26.38	83,622	-0.11(-0.40%)
Nov 10, 2023	26.43	26.77	26.18	26.49	146,380	+0.30(+1.14%)
Nov 09, 2023	27.33	27.33	26.14	26.19	80,968	-0.87(-3.20%)
Nov 08, 2023	28.12	28.26	27.01	27.05	97,262	-1.20(-4.26%)
Nov 07, 2023	28.28	28.28	27.88	28.26	69,634	+0.08(+0.27%)
Nov 06, 2023	28.31	28.33	27.90	28.18	125,097	+0.04(+0.14%)
Nov 03, 2023	27.67	28.30	27.43	28.14	105,949	+0.98(+3.61%)
Nov 02, 2023	26.86	27.23	26.51	27.16	89,594	+0.56(+2.10%)