$28.28 -0.58 (%) Movado Group Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOV historical data

Date Open High Low Close Volume
4/28/201628.8528.9828.1528.28192,992
4/27/201629.1129.1928.5928.86151,631
4/26/201628.5329.0828.3029.00165,711
4/25/201628.5029.0428.2228.39144,972
4/22/201628.7429.1228.5828.63113,792
4/21/201629.0029.2928.6528.77199,823
4/20/201628.2529.1128.2528.88206,091
4/19/201627.8628.3127.6828.17165,776
4/18/201627.6527.9327.4027.79120,387
4/15/201627.5327.9227.1727.7492,532
4/14/201627.9927.9927.4827.58104,004
4/13/201626.9828.2326.7628.13201,414
4/12/201626.5027.1526.1926.78237,121
4/11/201626.9227.5126.3026.38188,341
4/8/201627.1227.4626.6026.76124,331
4/7/201627.6627.9827.0527.14282,572
4/6/201627.8328.2027.3627.90151,983
4/5/201627.2928.1627.0027.87191,613
4/4/201628.6428.7827.5027.67282,570
4/1/201627.3029.3027.3028.84488,381
3/31/201628.4029.5627.0127.53871,685
3/30/201630.5030.8929.4030.34217,501
3/29/201629.8130.5029.5530.44101,190
3/28/201629.6830.0929.4429.9361,211
3/24/201629.5429.6929.2229.6269,066
3/23/201629.7029.9129.4329.52108,941
3/22/201630.0430.4329.4929.8086,833
3/21/201630.1530.7030.1530.39100,410
3/18/201630.4530.6430.1830.30144,551
3/17/201629.3330.3229.2030.2380,580
3/16/201629.2629.6429.1129.38109,372
3/15/201629.9830.3229.3029.42108,109
3/14/201629.7430.4629.7430.23188,312
3/11/201630.7130.9829.6030.00173,091
3/10/201630.6430.7730.2730.38109,378
3/9/201629.7630.5429.7430.54128,519
3/8/201629.9530.1629.6429.70146,361
3/7/201629.9330.5029.8930.08165,565
3/4/201630.2630.4029.6629.99146,810
3/3/201629.6630.3729.5430.35168,618
3/2/201629.4830.2829.4829.66159,346
3/1/201629.5029.8029.3529.61149,264
2/29/201629.3029.9929.0829.21154,667
2/26/201628.9529.8328.6929.30102,348
2/25/201628.6528.7828.2328.7067,044
2/24/201627.5028.6827.3728.63100,859
2/23/201627.5428.2827.4227.79164,441
2/22/201627.1027.8426.9827.40280,881
2/19/201627.0027.8826.6426.65312,796
2/18/201626.9127.0026.4226.61122,079
2/17/201626.8227.8926.6426.93163,776
2/16/201625.3626.6624.9826.23104,163
2/12/201624.3825.3324.2525.1150,660
2/11/201624.1724.4323.8724.1660,062
2/10/201624.6724.9724.4224.4478,370
2/9/201624.6024.8124.2624.51100,660
2/8/201624.3725.1024.1724.98195,187
2/5/201624.9125.6024.5024.59223,827
2/4/201624.9125.4424.5025.0973,214
2/3/201625.0925.4624.3325.2891,629
2/2/201625.0325.5524.8524.91136,564
2/1/201625.3625.6024.8224.95160,339
1/29/201624.8425.7124.6925.70186,795
1/28/201624.4024.8824.3424.7863,963
1/27/201624.2724.7423.9624.0461,111
1/26/201623.1724.5323.1724.41120,536
1/25/201623.3023.6623.0323.1698,415
1/22/201623.4723.8523.2123.4281,713
1/21/201623.0923.5122.7823.06144,174
1/20/201622.0123.3321.8523.09163,623
1/19/201622.7222.8021.8822.32202,490
1/15/201622.1622.7121.6222.67164,518
1/14/201623.1323.4022.5722.75123,982
1/13/201623.3523.5722.9723.08200,522
1/12/201623.2823.5022.6823.32246,145
1/11/201623.1223.1222.3122.79157,409
1/8/201624.3524.3522.9723.07266,044
1/7/201624.1424.7124.0024.25181,337
1/6/201624.0824.9224.0824.53146,137
1/5/201625.3225.3224.1424.53229,188
1/4/201625.3025.4724.6625.30172,528
12/31/201526.7326.9825.7025.71172,343
12/30/201526.7727.6526.4826.86179,426
12/29/201526.7227.0126.4326.77156,899
12/28/201526.7626.9326.1826.4776,785
12/24/201527.5227.6626.8926.9268,499
12/23/201527.2927.9826.9727.50166,098
12/22/201526.4827.0925.9226.97132,977
12/21/201526.2226.3925.5726.32150,895
12/18/201526.6927.0225.9225.95325,239
12/17/201527.2727.3826.6426.89188,585
12/16/201526.4827.1926.2927.10117,259
12/15/201526.4826.5926.1026.28173,257
12/14/201526.2126.6925.9226.29147,125
12/11/201525.7426.5325.7426.16167,007
12/10/201525.7126.3525.6226.18158,843
12/9/201526.0626.4325.2525.63268,349
12/8/201526.4226.7026.0926.25193,239
12/7/201526.6626.9326.1726.69296,566
12/4/201527.0327.2426.7326.80146,498
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center