$33.48 -1.02 (%) Movado Group Inc - NYSE

Oct. 17, 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
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
7/30/201440.4140.6940.2040.62140,287
7/29/201439.7340.6539.7340.20182,113
7/28/201439.5539.7539.3539.64117,337
7/25/201439.3039.7739.2139.51130,859
7/24/201439.3340.0139.2739.50117,272
7/23/201438.8439.7838.7639.22141,629
7/22/201438.5738.9838.4338.8481,154
7/21/201438.8239.0138.2038.46108,962
7/18/201438.4739.1038.4738.99107,128
7/17/201438.9839.0638.3338.51113,571
7/16/201440.1540.1539.1039.1388,376
7/15/201440.5340.6539.4139.78142,844
7/14/201440.7240.7840.3840.52105,129
7/11/201440.5440.5940.1540.28129,829
7/10/201439.6440.6039.3540.50213,368
7/9/201440.5640.7039.9640.15168,178
7/8/201440.9941.0339.6640.33223,398
7/7/201441.9141.9140.9841.02125,295
7/3/201441.9542.2341.7942.00114,993
7/2/201441.7642.0941.5041.66112,753
7/1/201442.0142.4441.8341.93196,669
6/30/201441.9442.0141.2941.67164,404
6/27/201441.1442.0341.1441.99386,060
6/26/201441.9141.9140.8841.10156,903
6/25/201443.0643.4741.6341.92258,880
6/24/201442.9043.8342.9043.20320,982
6/23/201441.9342.9041.8542.85304,644
6/20/201439.8341.7939.4641.42310,638
6/19/201440.1940.1938.9239.55175,243
6/18/201439.8340.1939.5540.0464,101
6/17/201439.5240.0039.2639.7698,783
6/16/201438.7739.5838.5239.5297,158
6/13/201439.2539.2538.3838.83104,382
6/12/201439.8940.1039.0639.10164,799
6/11/201440.5540.8639.6640.11105,326
6/10/201440.4641.4040.4640.88132,352
6/9/201439.7440.7139.7440.2577,933
6/6/201439.7040.2639.5939.8197,937
6/5/201438.9239.8538.4939.47134,773
6/4/201438.5939.4138.5038.97200,545
6/3/201438.3638.9137.9138.74181,944
6/2/201438.4238.8437.8438.80144,739
5/30/201438.4938.6437.9938.29128,760
5/29/201438.2138.4037.9338.30190,084
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center