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 (%)
Oct 31, 2024 19.27 19.27 18.35 18.47 249,783 -0.69(-3.60%)
Oct 30, 2024 18.89 19.50 18.89 19.16 191,416 +0.19(+1.00%)
Oct 29, 2024 18.64 18.98 18.54 18.97 132,724 +0.20(+1.07%)
Oct 28, 2024 18.63 18.97 18.63 18.77 160,193 +0.30(+1.62%)
Oct 25, 2024 18.58 18.89 18.46 18.47 154,400 +0.08(+0.44%)
Oct 24, 2024 18.67 18.75 18.12 18.39 221,681 -0.24(-1.29%)
Oct 23, 2024 18.61 18.80 18.48 18.63 182,465 -0.07(-0.37%)
Oct 22, 2024 19.33 19.33 18.69 18.70 221,318 -0.62(-3.21%)
Oct 21, 2024 19.78 19.78 19.26 19.32 248,106 -0.48(-2.42%)
Oct 18, 2024 19.90 20.03 19.62 19.80 138,221 -0.11(-0.55%)
Oct 17, 2024 19.54 19.93 19.31 19.91 156,467 +0.28(+1.43%)
Oct 16, 2024 19.00 19.65 19.00 19.63 213,723 +0.85(+4.53%)
Oct 15, 2024 18.58 19.13 18.58 18.78 486,825 +0.30(+1.62%)
Oct 14, 2024 18.60 18.69 18.32 18.48 230,137 -0.16(-0.86%)
Oct 11, 2024 18.52 18.86 18.52 18.64 189,820 +0.17(+0.92%)
Oct 10, 2024 18.64 18.66 18.38 18.47 241,697 -0.21(-1.12%)
Oct 09, 2024 18.80 18.95 18.67 18.68 199,259 -0.21(-1.11%)
Oct 08, 2024 19.00 19.08 18.72 18.89 244,581 -0.15(-0.79%)
Oct 07, 2024 19.48 19.77 18.89 19.04 205,434 -0.47(-2.41%)
Oct 04, 2024 19.61 19.87 19.26 19.51 351,688 +0.21(+1.09%)
Oct 03, 2024 19.28 19.51 19.04 19.30 561,870 -0.08(-0.41%)
Oct 02, 2024 19.26 19.64 19.15 19.38 360,565 +0.03(+0.16%)
Oct 01, 2024 18.66 19.39 18.59 19.35 486,120 +0.75(+4.03%)
Sep 30, 2024 18.95 19.05 18.56 18.60 3,444,110 -0.37(-1.95%)
Sep 27, 2024 18.84 19.04 18.70 18.97 448,703 +0.34(+1.83%)
Sep 26, 2024 18.65 18.97 18.36 18.63 428,444 +0.15(+0.81%)
Sep 25, 2024 18.01 18.61 17.86 18.48 1,093,323 -0.12(-0.65%)
Sep 24, 2024 19.35 19.56 18.60 18.60 413,809 -0.57(-2.97%)
Sep 23, 2024 20.06 20.06 18.92 19.17 408,715 -0.69(-3.47%)
Sep 20, 2024 19.77 20.05 19.52 19.86 1,018,954 -0.03(-0.15%)
Sep 19, 2024 19.98 20.06 19.67 19.89 217,758 +0.29(+1.48%)
Sep 18, 2024 19.37 20.10 19.37 19.60 264,105 +0.31(+1.61%)
Sep 17, 2024 19.72 19.85 19.16 19.29 195,271 -0.31(-1.58%)
Sep 16, 2024 18.87 19.80 18.87 19.60 394,103 +0.82(+4.37%)
Sep 13, 2024 18.27 18.82 18.22 18.78 220,112 +0.73(+4.02%)
Sep 12, 2024 18.20 18.49 18.00 18.05 405,216 +0.07(+0.38%)
Sep 11, 2024 18.14 18.14 17.69 17.98 224,282 -0.21(-1.13%)
Sep 10, 2024 18.20 18.26 17.84 18.19 244,023 -0.10(-0.54%)
Sep 09, 2024 18.54 18.92 18.12 18.29 357,875 -0.27(-1.43%)
Sep 06, 2024 18.98 19.39 18.37 18.55 466,042 -0.36(-1.92%)
Sep 05, 2024 18.65 20.28 18.65 18.92 550,479 -3.25(-14.66%)
Sep 04, 2024 22.58 22.62 22.00 22.17 199,518 -0.56(-2.46%)
Sep 03, 2024 23.15 23.27 22.70 22.73 148,978 -0.70(-2.98%)
Aug 30, 2024 23.73 23.75 23.28 23.42 164,490 -0.34(-1.45%)
Aug 29, 2024 23.95 24.02 23.42 23.77 68,082 +0.08(+0.33%)
Aug 28, 2024 24.08 24.22 23.62 23.69 111,485 -0.46(-1.91%)
Aug 27, 2024 24.17 24.21 23.92 24.15 68,916 -0.05(-0.20%)
Aug 26, 2024 24.50 24.52 24.15 24.20 115,457 -0.06(-0.24%)
Aug 23, 2024 23.30 24.39 23.30 24.26 168,902 +0.88(+3.78%)
Aug 22, 2024 24.03 24.03 23.28 23.37 93,121 -0.59(-2.46%)
Aug 21, 2024 23.57 24.01 23.57 23.96 85,581 +0.43(+1.84%)
Aug 20, 2024 23.83 23.83 23.25 23.53 83,674 -0.35(-1.48%)
Aug 19, 2024 23.65 23.91 23.65 23.88 92,806 +0.19(+0.79%)
Aug 16, 2024 23.41 23.88 23.41 23.70 174,297 +0.26(+1.09%)
Aug 15, 2024 23.52 23.74 23.40 23.44 98,879 +0.41(+1.79%)
Aug 14, 2024 23.67 23.67 23.00 23.03 75,606 -0.50(-2.13%)
Aug 13, 2024 23.33 23.62 23.16 23.53 100,354 +0.46(+2.00%)
Aug 12, 2024 23.78 23.78 22.85 23.07 127,229 -0.55(-2.33%)
Aug 09, 2024 23.69 23.79 23.34 23.62 101,142 -0.10(-0.41%)
Aug 08, 2024 23.63 23.72 23.33 23.72 117,758 +0.35(+1.51%)
Aug 07, 2024 23.52 23.73 23.15 23.36 139,518 +0.17(+0.72%)
Aug 06, 2024 22.72 23.37 22.72 23.20 137,368 +0.38(+1.68%)
Aug 05, 2024 23.15 23.27 22.66 22.81 130,819 -1.01(-4.24%)
Aug 02, 2024 23.88 24.03 23.62 23.83 101,280 -0.79(-3.19%)
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.