$27.76 +0.37 (%) Movado Group Inc - NYSE

Dec. 19, 2014 | 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
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
10/3/201434.0434.4634.0034.20117,597
10/2/201432.7033.7932.5933.74108,279
10/1/201433.0233.0932.4032.58145,968
9/30/201433.6533.9733.0633.06159,383
9/29/201433.8934.2233.5333.74107,075
9/26/201433.8434.3533.7634.12100,204
9/25/201434.3434.3933.8133.91151,268
9/24/201434.5534.7734.3834.54180,979
9/23/201434.3735.0634.3334.53228,761
9/22/201434.9834.9834.2134.47167,216
9/19/201435.8536.0934.9935.07190,309
9/18/201436.0336.2735.7235.79154,514
9/17/201436.0036.4235.6135.84250,075
9/16/201436.2836.7535.8135.90152,796
9/15/201436.4036.7236.1336.30228,101
9/12/201436.1536.6636.1536.40146,818
9/11/201436.0336.3736.0136.12124,559
9/10/201436.2136.3736.0736.20108,539
9/9/201436.8436.9636.0136.21235,105
9/8/201437.1937.3236.8036.91103,905
9/5/201437.3437.6836.9237.16126,047
9/4/201437.3038.2837.1737.54168,910
9/3/201437.5438.0936.9937.10162,620
9/2/201437.1537.6036.9737.58169,599
8/29/201437.0637.4836.6037.13222,751
8/28/201438.4838.7736.4037.07428,578
8/27/201440.2540.5038.6838.79467,988
8/26/201440.7341.7740.2040.64585,791
8/25/201444.2144.9343.9744.04201,564
8/22/201443.7344.0543.3044.0195,569
8/21/201443.1943.8942.6743.72108,332
8/20/201442.8743.5542.6143.17105,948
8/19/201441.9443.3441.8043.01110,791
8/18/201441.6841.8641.3341.79168,837
8/15/201442.2042.2741.0641.39191,511
8/14/201442.3142.3141.7842.04112,510
8/13/201443.1043.3342.0742.17167,812
8/12/201443.0443.6142.6043.02156,623
8/11/201442.7643.3942.4243.0188,644
8/8/201441.4042.4841.2442.37212,541
8/7/201442.7542.9541.2941.42253,878
8/6/201441.9443.1841.9442.68161,821
8/5/201441.6342.4941.3142.15192,917
8/4/201441.4041.8141.0341.64138,608
8/1/201441.0341.4340.7841.12225,779
7/31/201440.2041.4040.1340.93282,108
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center