Movado Group Inc (NY: MOV )

38.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 39.37 39.48 38.03 38.88 102,769 -0.78(-1.97%)
Jan 13, 2022 40.11 40.55 39.40 39.66 75,225 -0.40(-1.00%)
Jan 12, 2022 40.56 40.96 39.46 40.06 88,618 -0.19(-0.47%)
Jan 11, 2022 40.06 40.80 39.09 40.25 113,359 +0.40(+1.00%)
Jan 10, 2022 40.29 40.29 38.70 39.85 92,537 -0.77(-1.90%)
Jan 07, 2022 41.09 41.68 40.60 40.62 99,508 -0.77(-1.86%)
Jan 06, 2022 41.35 41.80 40.16 41.39 109,276 +0.13(+0.32%)
Jan 05, 2022 42.25 42.73 41.17 41.26 120,940 -0.89(-2.11%)
Jan 04, 2022 42.14 42.93 41.99 42.15 88,130 -0.11(-0.26%)
Jan 03, 2022 42.26 43.95 41.99 42.26 171,269 +0.43(+1.03%)
Dec 31, 2021 41.94 42.14 41.42 41.83 98,240 -0.29(-0.69%)
Dec 30, 2021 41.92 42.75 41.76 42.12 101,748 +0.11(+0.26%)
Dec 29, 2021 41.26 42.32 41.18 42.01 92,136 +0.72(+1.74%)
Dec 28, 2021 41.68 42.46 41.00 41.29 148,541 -0.53(-1.27%)
Dec 27, 2021 40.62 41.92 40.06 41.82 90,065 +1.30(+3.21%)
Dec 23, 2021 40.51 40.78 39.77 40.52 83,557 +0.16(+0.40%)
Dec 22, 2021 40.00 40.66 39.79 40.36 94,943 +0.25(+0.62%)
Dec 21, 2021 39.12 40.25 38.85 40.11 133,583 +1.89(+4.95%)
Dec 20, 2021 38.29 38.90 36.76 38.22 160,230 -0.65(-1.67%)
Dec 17, 2021 38.43 40.09 37.70 38.87 935,225 +0.25(+0.65%)
Dec 16, 2021 39.55 39.93 38.48 38.62 225,651 -0.59(-1.50%)
Dec 15, 2021 38.85 39.37 37.50 39.21 219,592 +0.25(+0.64%)
Dec 14, 2021 39.13 39.85 38.88 38.96 268,301 -0.27(-0.69%)
Dec 13, 2021 41.56 41.56 39.19 39.23 146,227 -2.63(-6.28%)
Dec 10, 2021 41.86 42.01 40.68 41.86 80,091 +0.06(+0.14%)
Dec 09, 2021 41.95 42.57 41.74 41.80 67,387 -0.35(-0.83%)
Dec 08, 2021 43.18 43.18 41.80 42.15 122,027 -0.82(-1.91%)
Dec 07, 2021 41.94 43.37 41.94 42.97 163,566 +1.60(+3.87%)
Dec 06, 2021 42.44 42.44 41.11 41.37 217,422 -0.57(-1.36%)
Dec 03, 2021 43.25 43.33 41.06 41.94 174,744 -0.94(-2.19%)
Dec 02, 2021 42.90 44.37 42.04 42.88 244,586 +0.23(+0.54%)
Dec 01, 2021 44.90 46.11 42.56 42.65 272,702 -2.22(-4.95%)
Nov 30, 2021 45.69 46.65 44.12 44.87 324,444 -1.37(-2.96%)
Nov 29, 2021 46.00 46.70 43.07 46.24 466,008 +0.82(+1.81%)
Nov 26, 2021 46.59 46.65 43.25 45.42 296,782 -2.24(-4.70%)
Nov 24, 2021 44.32 48.66 43.14 47.66 680,205 +3.08(+6.91%)
Nov 23, 2021 39.86 44.92 39.79 44.58 632,942 +4.67(+11.70%)
Nov 22, 2021 39.98 40.72 39.27 39.91 277,611 +0.87(+2.23%)
Nov 19, 2021 39.10 40.07 38.78 39.04 191,915 -0.21(-0.54%)
Nov 18, 2021 37.73 39.20 37.73 39.25 151,767 +1.98(+5.31%)
Nov 17, 2021 36.86 37.44 36.69 37.27 167,800 +0.03(+0.08%)
Nov 16, 2021 35.85 37.30 35.35 37.24 115,350 +1.36(+3.79%)
Nov 15, 2021 36.73 36.73 35.25 35.88 168,162 -0.42(-1.16%)
Nov 12, 2021 38.39 38.39 35.90 36.30 147,328 -2.10(-5.47%)
Nov 11, 2021 36.40 39.32 36.40 38.40 258,252 +2.41(+6.70%)
Nov 10, 2021 36.41 35.99 186,193 -0.74(-2.01%)
Nov 09, 2021 35.89 36.88 35.53 36.73 114,948 +0.84(+2.34%)
Nov 08, 2021 36.14 36.48 35.73 35.89 84,035 +0.04(+0.11%)
Nov 05, 2021 35.98 36.45 35.58 35.85 176,931 +0.42(+1.19%)
Nov 04, 2021 36.44 36.77 35.10 35.43 141,539 -0.74(-2.05%)
Nov 03, 2021 34.74 36.48 34.74 36.17 81,679 +1.42(+4.09%)
Nov 02, 2021 34.52 34.91 34.11 34.75 78,196 +0.11(+0.32%)
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.