Canada markets closed

Movado Group, Inc. (MOV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.57+0.75 (+3.02%)
At close: 04:00PM EDT
25.57 0.00 (0.00%)
After hours: 05:16PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202424.7325.6025.0225.5725.57191,384
Apr 18, 202424.7925.1324.5724.8224.82121,500
Apr 17, 202425.5325.5324.7224.7424.74127,300
Apr 16, 202425.0025.2724.7625.2525.25150,300
Apr 15, 202425.2925.4124.9425.2525.25158,100
Apr 12, 202425.4925.8325.1825.1925.19178,200
Apr 11, 202426.2526.2925.7525.7625.76170,200
Apr 10, 202426.6926.6925.7726.0826.08208,400
Apr 09, 202427.6127.6227.0827.1627.16120,200
Apr 08, 202427.5727.8627.5027.5827.58152,900
Apr 08, 20240.35 Dividend
Apr 05, 202427.8228.1227.7227.7427.39173,900
Apr 04, 202428.1328.2627.7527.8227.47279,800
Apr 03, 202427.3427.7127.1127.6827.33158,300
Apr 02, 202427.4627.4627.1127.3427.00321,700
Apr 01, 202427.8927.8927.4227.7827.43167,800
Mar 28, 202427.6028.0427.6027.9327.58248,900
Mar 27, 202427.0027.7626.9827.6427.29341,800
Mar 26, 202424.7327.4724.1226.7126.37438,600
Mar 25, 202426.5727.0026.2526.5226.19227,900
Mar 22, 202426.5726.7126.3226.5726.23139,800
Mar 21, 202426.8526.9226.4826.5726.23305,300
Mar 20, 202426.4126.9726.2226.8526.51202,300
Mar 19, 202425.7426.8625.7426.5126.18256,300
Mar 18, 202426.8426.8525.7425.7725.44240,000
Mar 15, 202426.1527.1826.0926.6626.323,055,300
Mar 14, 202427.4027.4025.7426.0525.72265,900
Mar 13, 202427.4827.4827.0127.3827.03237,400
Mar 12, 202427.4727.5927.1127.4827.13280,600
Mar 11, 202427.3827.5826.7527.3326.99270,000
Mar 08, 202427.9428.1127.5427.6127.26109,800
Mar 07, 202427.6627.7327.3527.6827.33177,700
Mar 06, 202427.7527.8027.3227.5227.17187,500
Mar 05, 202427.8027.9927.4927.6527.30119,600
Mar 04, 202428.9028.9327.9427.9627.61123,700
Mar 01, 202428.6428.8128.3028.8128.45127,700
Feb 29, 202428.9029.1428.5828.7128.35159,000
Feb 28, 202428.4928.7228.2728.4228.06106,900
Feb 27, 202428.6628.9128.4328.7628.4080,600
Feb 26, 202428.4228.7628.0228.3427.98138,600
Feb 23, 202428.5928.7328.3228.5128.1591,600
Feb 22, 202428.6028.8228.2328.5628.20123,600
Feb 21, 202428.6928.8628.4028.6528.2972,800
Feb 20, 202428.7729.2228.6828.8328.4793,900
Feb 16, 202428.8429.2628.7229.0928.72102,000
Feb 15, 202428.5329.2228.4929.1828.81104,800
Feb 14, 202428.0728.3827.7228.3227.9688,400
Feb 13, 202428.3128.3927.6727.7527.40124,300
Feb 12, 202428.2629.4528.2629.3628.99105,900
Feb 09, 202427.8328.3627.7228.3027.9459,000
Feb 08, 202427.0427.9227.0427.9227.57104,200
Feb 07, 202427.5127.5126.7826.9526.61100,100
Feb 06, 202427.6628.1527.5727.6027.2592,400
Feb 05, 202427.6027.7027.3427.6227.2794,800
Feb 02, 202427.8528.3127.6727.9927.64103,900
Feb 01, 202427.9128.2227.6228.0427.69126,800
Jan 31, 202428.3528.4427.5527.5827.23142,900
Jan 30, 202428.5428.6728.3628.4028.04119,000
Jan 29, 202428.7228.8028.4228.7128.35108,600
Jan 26, 202428.5528.7528.1628.6528.29114,500
Jan 25, 202428.4028.5128.0628.4228.06113,000
Jan 24, 202428.5028.5027.8728.2027.84118,000
Jan 23, 202428.8728.8728.1228.1527.79122,000
Jan 22, 202428.3228.7228.3028.4628.10151,100
Jan 19, 202428.0328.3627.5128.3127.95138,300
Jan 18, 202427.7127.8027.3427.7927.44179,900
Jan 17, 202427.5527.9127.2927.5627.2186,100
Jan 16, 202427.6527.8927.3827.7927.4483,100
Jan 12, 202428.8129.1327.8027.9427.5983,000
Jan 11, 202428.7528.9028.2628.5428.18128,100
Jan 10, 202429.0630.0028.6628.7628.40179,700
Jan 09, 202429.0329.2328.7629.1328.76103,400
Jan 08, 202429.5330.0329.2729.3729.00154,900
Jan 05, 202428.7829.4928.7829.4429.07130,200
Jan 04, 202428.9929.1128.7528.9928.6298,000
Jan 03, 202430.1430.1429.0429.0528.68151,200
Jan 02, 202429.9530.4429.9530.3129.93121,200
Dec 29, 202330.8731.1830.0330.1529.77169,900
Dec 28, 202330.6930.9030.5730.7330.34116,900
Dec 27, 202330.8331.1830.7430.8030.41146,400
Dec 26, 202330.6530.9730.5430.8830.4985,100
Dec 22, 202330.7830.9530.4230.4930.11118,000
Dec 21, 202330.5430.9930.5430.9730.58158,600
Dec 20, 202330.6631.4430.4830.4830.10229,500
Dec 19, 202330.6230.9130.4230.6630.27673,500
Dec 18, 202330.4630.4629.9830.3629.98124,700
Dec 15, 202330.2630.8130.0230.3629.98701,200
Dec 14, 202329.3230.2028.8830.0929.71187,200
Dec 13, 202327.9429.2227.9428.8228.46241,400
Dec 12, 202327.8128.3327.4528.0527.70177,000
Dec 11, 202327.9928.3927.5127.7427.39177,800
Dec 11, 20230.35 Dividend
Dec 08, 202327.9528.2027.6628.0027.30111,200
Dec 07, 202326.9928.0426.9928.0127.31238,000
Dec 06, 202327.2627.5026.8827.0126.34248,600
Dec 05, 202327.5727.5726.6327.0426.37179,000
Dec 04, 202326.1127.1526.1127.1126.43230,300
Dec 01, 202326.2626.8425.9026.0825.43289,600
Nov 30, 202325.6926.3025.4726.1525.50388,700
Nov 29, 202328.8729.2528.8028.9828.26199,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...