$25.69 +0.17 (%) Movado Group Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOV historical data

Date Open High Low Close Volume
2/27/201525.4025.9525.4025.69101,390
2/26/201525.4825.8925.2725.52101,900
2/25/201525.1025.5025.0825.4486,610
2/24/201525.0525.5025.0525.21113,848
2/23/201524.3125.3824.0225.00153,041
2/20/201524.8524.8524.1124.31137,988
2/19/201524.1024.9424.1024.86306,259
2/18/201524.7724.7724.0424.08233,083
2/17/201525.1825.4224.9325.24164,607
2/13/201525.4125.6125.1625.26178,056
2/12/201525.4225.5925.2725.43159,081
2/11/201525.2325.5225.0425.24110,544
2/10/201525.1225.5224.9325.26111,138
2/9/201525.0025.5624.8724.92186,831
2/6/201525.1925.4624.9925.14182,854
2/5/201524.8225.2924.8225.15136,753
2/4/201525.5225.8624.6724.90128,886
2/3/201524.7126.1024.7125.77249,422
2/2/201524.0524.7423.8124.56155,932
1/30/201524.0124.4723.8624.03267,899
1/29/201524.3724.7623.8924.19203,933
1/28/201524.6425.1124.2424.29134,306
1/27/201524.2024.9524.2024.62129,671
1/26/201523.9624.6223.8324.49121,015
1/23/201524.9224.9523.9224.12188,620
1/22/201523.9425.1623.9025.00170,512
1/21/201524.1024.3923.8223.86148,325
1/20/201524.2024.4823.8024.23265,896
1/16/201523.5724.4123.5624.12346,823
1/15/201525.9426.1122.6623.50832,445
1/14/201526.5426.9026.2126.49120,785
1/13/201527.2927.4826.4726.86171,469
1/12/201527.9828.0227.1527.25193,304
1/9/201528.2128.3027.5028.07164,096
1/8/201527.7428.3927.5528.29290,028
1/7/201527.5227.7127.0527.50154,398
1/6/201527.9628.1227.0327.29225,416
1/5/201527.7928.3627.6227.77157,656
1/2/201528.5728.8627.5027.99128,526
12/31/201428.3528.8728.2228.37147,700
12/30/201428.1328.4728.1128.28120,477
12/29/201427.6728.3627.6728.15146,432
12/26/201427.7327.9627.3527.61193,211
12/24/201428.2228.2227.4727.5889,244
12/23/201428.2828.6027.8827.99104,545
12/22/201427.9428.2327.5728.18165,232
12/19/201427.3527.7926.9427.76472,394
12/18/201428.1728.2727.0027.39221,970
12/17/201427.2028.0327.2027.90186,071
12/16/201427.4728.2327.0127.06214,189
12/15/201427.5828.0827.1527.61149,830
12/12/201427.3227.9727.1627.54109,890
12/11/201427.2228.1627.2227.53141,531
12/10/201427.5127.7427.0027.15197,384
12/9/201427.7027.9927.1727.61312,461
12/8/201428.3828.3927.4027.95355,021
12/5/201427.6128.5027.5528.49238,138
12/4/201427.9028.3627.3127.49273,766
12/3/201428.0728.5827.6827.95215,405
12/2/201428.3728.8327.9728.08188,482
12/1/201428.7528.9628.2428.33294,203
11/28/201428.1328.9928.1228.73168,280
11/26/201427.7328.0927.4327.94243,348
11/25/201427.5228.9027.4227.58476,506
11/24/201426.5727.1926.5226.93312,517
11/21/201426.2526.5726.1126.43266,267
11/20/201425.1226.0925.1026.02412,108
11/19/201425.9525.9925.1525.26425,934
11/18/201426.3226.7226.2826.52763,923
11/17/201426.5526.9225.2526.281,038,919
11/14/201427.5628.2325.1126.252,868,360
11/13/201438.7839.4438.0138.51184,841
11/12/201436.3138.8036.3138.70257,238
11/11/201436.8837.0735.8336.24202,785
11/10/201437.1737.2536.7236.90164,995
11/7/201436.5837.2136.5437.11249,004
11/6/201435.3836.4735.3836.44173,144
11/5/201435.1135.4034.8835.3395,636
11/4/201435.0935.2134.7034.94121,469
11/3/201435.2135.5835.0035.36134,585
10/31/201434.6135.3034.1935.30157,765
10/30/201433.9934.0933.7533.96107,317
10/29/201434.1334.5533.8334.00120,540
10/28/201433.4034.1833.4034.03200,945
10/27/201433.9033.9033.0833.21140,494
10/24/201433.8034.0533.7533.9580,915
10/23/201433.9034.1833.7233.82150,509
10/22/201434.7034.8333.6633.69128,061
10/21/201433.7534.7333.5934.62211,517
10/20/201433.2933.6333.2933.45189,947
10/17/201434.7835.1433.4033.48176,236
10/16/201434.0434.7334.0234.50175,988
10/15/201433.7834.6633.0334.50195,115
10/14/201434.0034.7533.8934.02172,541
10/13/201433.8834.3233.5533.82161,995
10/10/201433.6134.3133.6133.83209,597
10/9/201434.1034.2833.5333.79155,640
10/8/201433.6934.3533.4834.21151,220
10/7/201433.7634.1133.5033.82209,815
10/6/201434.2134.3833.8833.95101,783
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center