MOV Historical Prices | Movado Group Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Movado Group, Inc. (MOV)

-NYSE

34.06 0.47(1.40%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	33.67	34.21	33.28	34.06	130,800	34.06
May 16, 2013	33.78	34.05	33.48	33.59	113,400	33.59
May 15, 2013	33.84	34.12	33.60	34.00	200,400	34.00
May 14, 2013	31.94	34.25	31.90	34.15	238,100	34.15
May 13, 2013	32.16	32.32	31.85	32.01	130,200	32.01
May 10, 2013	31.89	32.39	31.66	32.22	134,500	32.22
May 9, 2013	31.39	31.97	31.22	31.89	157,500	31.89
May 8, 2013	29.91	31.68	29.86	31.43	264,700	31.43
May 7, 2013	30.05	30.22	29.51	30.00	484,500	30.00
May 6, 2013	30.14	30.20	29.50	29.83	209,100	29.83
May 3, 2013	30.15	30.90	30.12	30.17	261,800	30.17
May 2, 2013	29.58	30.24	29.40	29.85	145,900	29.85
May 1, 2013	30.20	30.23	29.21	29.42	202,700	29.42
Apr 30, 2013	30.20	30.73	30.02	30.24	145,900	30.24
Apr 29, 2013	30.60	30.65	30.13	30.28	110,700	30.28
Apr 26, 2013	30.70	30.70	30.03	30.52	105,900	30.52
Apr 25, 2013	30.31	30.83	30.31	30.73	182,600	30.73
Apr 24, 2013	30.85	30.96	30.07	30.30	208,500	30.30
Apr 23, 2013	31.00	31.40	30.78	30.96	168,700	30.96
Apr 22, 2013	30.34	31.09	30.01	30.59	208,400	30.59
Apr 19, 2013	30.24	30.50	30.00	30.34	126,400	30.34
Apr 18, 2013	30.81	31.10	30.04	30.25	121,300	30.25
Apr 17, 2013	31.15	31.43	30.40	30.74	158,200	30.74
Apr 16, 2013	31.54	31.97	31.09	31.46	155,500	31.46
Apr 15, 2013	33.14	33.39	31.28	31.35	206,300	31.35
Apr 12, 2013	33.02	33.60	33.02	33.49	102,800	33.49
Apr 11, 2013	32.58	33.29	32.38	33.21	167,500	33.21
Apr 10, 2013	31.90	32.64	31.90	32.61	161,100	32.61
Apr 9, 2013	31.97	32.18	31.62	31.80	134,300	31.80
Apr 8, 2013	31.50	32.08	31.30	32.01	265,700	32.01
Apr 5, 2013	31.07	31.47	30.97	31.43	126,800	31.43
Apr 4, 2013	31.74	31.97	31.24	31.79	156,700	31.79
Apr 3, 2013	32.63	32.63	31.50	31.71	189,700	31.71
Apr 2, 2013	32.94	33.31	32.33	32.53	184,200	32.53
Apr 1, 2013	33.52	33.67	32.49	32.82	227,300	32.82
Mar 28, 2013	32.75	33.66	32.25	33.52	390,400	33.52
Mar 28, 2013	0.05 Dividend
Mar 27, 2013	33.56	33.56	32.50	32.66	148,300	32.61
Mar 26, 2013	32.41	34.16	32.29	33.95	465,000	33.90
Mar 25, 2013	32.00	32.94	31.67	32.31	277,000	32.26
Mar 22, 2013	33.18	33.40	31.53	31.98	486,000	31.93
Mar 21, 2013	38.13	38.20	32.72	33.23	1,104,300	33.18
Mar 20, 2013	37.12	37.52	36.72	37.12	235,100	37.06
Mar 19, 2013	37.30	37.45	36.07	36.75	202,000	36.69
Mar 18, 2013	36.71	37.37	36.21	37.17	158,800	37.11
Mar 15, 2013	37.52	37.67	37.07	37.15	118,300	37.09
Mar 14, 2013	37.68	37.97	37.37	37.46	191,800	37.40
Mar 13, 2013	36.91	37.84	36.66	37.49	170,400	37.43
Mar 12, 2013	37.66	37.90	36.72	36.84	311,700	36.78
Mar 11, 2013	37.99	38.25	37.61	37.79	169,300	37.73
Mar 8, 2013	38.31	38.31	37.62	38.02	108,000	37.96
Mar 7, 2013	37.50	38.43	37.43	37.96	157,400	37.90
Mar 6, 2013	37.47	37.75	37.10	37.39	129,400	37.33
Mar 5, 2013	36.57	37.57	36.53	37.26	108,400	37.20
Mar 4, 2013	36.40	36.80	36.12	36.35	285,700	36.29
Mar 1, 2013	35.76	36.68	35.52	36.40	197,100	36.34
Feb 28, 2013	35.45	36.17	35.34	36.04	159,300	35.98
Feb 27, 2013	35.02	35.64	34.81	35.41	82,700	35.36
Feb 26, 2013	34.68	35.33	34.68	35.06	90,500	35.01
Feb 25, 2013	35.71	35.88	34.49	34.52	112,200	34.47
Feb 22, 2013	35.66	35.67	34.80	35.50	87,400	35.45
Feb 21, 2013	36.11	36.61	35.18	35.42	116,000	35.37
Feb 20, 2013	36.86	37.10	36.02	36.10	228,700	36.04
Feb 19, 2013	36.51	36.93	36.02	36.76	169,400	36.70
Feb 15, 2013	37.43	37.56	36.23	36.45	117,500	36.39
Feb 14, 2013	37.00	37.27	36.91	37.27	146,000	37.21
Feb 13, 2013	38.49	38.49	37.08	37.18	168,500	37.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MOV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Movado Group, Inc. (MOV)