$22.24 +0.68 (%) Movado Group Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/201621.4822.4221.1422.24596,275
5/26/201622.5122.7721.0621.56727,329
5/25/201623.6124.0923.4423.76308,617
5/24/201623.7723.8523.3523.65227,707
5/23/201623.8224.0023.6423.84232,337
5/20/201623.5923.9723.3323.80272,994
5/19/201624.0024.0023.4623.50315,846
5/18/201624.3024.8723.9223.98317,608
5/17/201624.5025.1524.3524.49208,036
5/16/201624.7024.7424.5024.52226,310
5/13/201624.9925.2424.5424.63169,666
5/12/201625.0625.6725.0625.21223,421
5/11/201625.8825.9524.8725.07357,540
5/10/201627.8628.2527.8428.0295,804
5/9/201628.0228.1527.7227.7692,436
5/6/201627.6828.0227.5227.82101,406
5/5/201628.2028.3227.6427.6691,096
5/4/201628.5728.9527.9427.95125,087
5/3/201628.6528.7628.3328.68109,176
5/2/201628.2228.8827.8128.74160,235
4/29/201628.2028.3327.9628.21126,298
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center