NYSE - Delayed Quote USD

Movado Group, Inc. (MOV)

25.71 +0.14 (+0.55%)
At close: 4:00 PM EDT
25.71 -0.01 (-0.04%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 25.68 25.92 25.57 25.71 25.71 156,776
Apr 19, 2024 24.73 25.61 24.73 25.57 25.57 191,400
Apr 18, 2024 24.79 25.13 24.57 24.82 24.82 121,500
Apr 17, 2024 25.53 25.53 24.72 24.74 24.74 127,300
Apr 16, 2024 25.00 25.27 24.76 25.25 25.25 150,300
Apr 15, 2024 25.29 25.41 24.94 25.25 25.25 158,100
Apr 12, 2024 25.49 25.83 25.18 25.19 25.19 178,200
Apr 11, 2024 26.25 26.29 25.75 25.76 25.76 170,200
Apr 10, 2024 26.69 26.69 25.77 26.08 26.08 208,400
Apr 9, 2024 27.61 27.62 27.08 27.16 27.16 120,200
Apr 8, 2024 0.35 Dividend
Apr 8, 2024 27.57 27.86 27.50 27.58 27.58 152,900
Apr 5, 2024 27.82 28.12 27.72 27.74 27.39 173,900
Apr 4, 2024 28.13 28.26 27.75 27.82 27.47 279,800
Apr 3, 2024 27.34 27.71 27.11 27.68 27.33 158,300
Apr 2, 2024 27.46 27.46 27.11 27.34 27.00 321,700
Apr 1, 2024 27.89 27.89 27.42 27.78 27.43 167,800
Mar 28, 2024 27.60 28.04 27.60 27.93 27.58 248,900
Mar 27, 2024 27.00 27.76 26.98 27.64 27.29 341,800
Mar 26, 2024 24.73 27.47 24.12 26.71 26.37 438,600
Mar 25, 2024 26.57 27.00 26.25 26.52 26.19 227,900
Mar 22, 2024 26.57 26.71 26.32 26.57 26.23 139,800
Mar 21, 2024 26.85 26.92 26.48 26.57 26.23 305,300
Mar 20, 2024 26.41 26.97 26.22 26.85 26.51 202,300
Mar 19, 2024 25.74 26.86 25.74 26.51 26.18 256,300
Mar 18, 2024 26.84 26.85 25.74 25.77 25.44 240,000
Mar 15, 2024 26.15 27.18 26.09 26.66 26.32 3,055,300
Mar 14, 2024 27.40 27.40 25.74 26.05 25.72 265,900
Mar 13, 2024 27.48 27.48 27.01 27.38 27.03 237,400
Mar 12, 2024 27.47 27.59 27.11 27.48 27.13 280,600
Mar 11, 2024 27.38 27.58 26.75 27.33 26.99 270,000
Mar 8, 2024 27.94 28.11 27.54 27.61 27.26 109,800
Mar 7, 2024 27.66 27.73 27.35 27.68 27.33 177,700
Mar 6, 2024 27.75 27.80 27.32 27.52 27.17 187,500
Mar 5, 2024 27.80 27.99 27.49 27.65 27.30 119,600
Mar 4, 2024 28.90 28.93 27.94 27.96 27.61 123,700
Mar 1, 2024 28.64 28.81 28.30 28.81 28.45 127,700
Feb 29, 2024 28.90 29.14 28.58 28.71 28.35 159,000
Feb 28, 2024 28.49 28.72 28.27 28.42 28.06 106,900
Feb 27, 2024 28.66 28.91 28.43 28.76 28.40 80,600
Feb 26, 2024 28.42 28.76 28.02 28.34 27.98 138,600
Feb 23, 2024 28.59 28.73 28.32 28.51 28.15 91,600
Feb 22, 2024 28.60 28.82 28.23 28.56 28.20 123,600
Feb 21, 2024 28.69 28.86 28.40 28.65 28.29 72,800
Feb 20, 2024 28.77 29.22 28.68 28.83 28.47 93,900
Feb 16, 2024 28.84 29.26 28.72 29.09 28.72 102,000
Feb 15, 2024 28.53 29.22 28.49 29.18 28.81 104,800
Feb 14, 2024 28.07 28.38 27.72 28.32 27.96 88,400
Feb 13, 2024 28.31 28.39 27.67 27.75 27.40 124,300
Feb 12, 2024 28.26 29.45 28.26 29.36 28.99 105,900
Feb 9, 2024 27.83 28.36 27.72 28.30 27.94 59,000
Feb 8, 2024 27.04 27.92 27.04 27.92 27.57 104,200
Feb 7, 2024 27.51 27.51 26.78 26.95 26.61 100,100
Feb 6, 2024 27.66 28.15 27.57 27.60 27.25 92,400
Feb 5, 2024 27.60 27.70 27.34 27.62 27.27 94,800
Feb 2, 2024 27.85 28.31 27.67 27.99 27.64 103,900
Feb 1, 2024 27.91 28.22 27.62 28.04 27.69 126,800
Jan 31, 2024 28.35 28.44 27.55 27.58 27.23 142,900
Jan 30, 2024 28.54 28.67 28.36 28.40 28.04 119,000
Jan 29, 2024 28.72 28.80 28.42 28.71 28.35 108,600
Jan 26, 2024 28.55 28.75 28.16 28.65 28.29 114,500
Jan 25, 2024 28.40 28.51 28.06 28.42 28.06 113,000
Jan 24, 2024 28.50 28.50 27.87 28.20 27.84 118,000
Jan 23, 2024 28.87 28.87 28.12 28.15 27.79 122,000
Jan 22, 2024 28.32 28.72 28.30 28.46 28.10 151,100
Jan 19, 2024 28.03 28.36 27.51 28.31 27.95 138,300
Jan 18, 2024 27.71 27.80 27.34 27.79 27.44 179,900
Jan 17, 2024 27.55 27.91 27.29 27.56 27.21 86,100
Jan 16, 2024 27.65 27.89 27.38 27.79 27.44 83,100
Jan 12, 2024 28.81 29.13 27.80 27.94 27.59 83,000
Jan 11, 2024 28.75 28.90 28.26 28.54 28.18 128,100
Jan 10, 2024 29.06 30.00 28.66 28.76 28.40 179,700
Jan 9, 2024 29.03 29.23 28.76 29.13 28.76 103,400
Jan 8, 2024 29.53 30.03 29.27 29.37 29.00 154,900
Jan 5, 2024 28.78 29.49 28.78 29.44 29.07 130,200
Jan 4, 2024 28.99 29.11 28.75 28.99 28.62 98,000
Jan 3, 2024 30.14 30.14 29.04 29.05 28.68 151,200
Jan 2, 2024 29.95 30.44 29.95 30.31 29.93 121,200
Dec 29, 2023 30.87 31.18 30.03 30.15 29.77 169,900
Dec 28, 2023 30.69 30.90 30.57 30.73 30.34 116,900
Dec 27, 2023 30.83 31.18 30.74 30.80 30.41 146,400
Dec 26, 2023 30.65 30.97 30.54 30.88 30.49 85,100
Dec 22, 2023 30.78 30.95 30.42 30.49 30.11 118,000
Dec 21, 2023 30.54 30.99 30.54 30.97 30.58 158,600
Dec 20, 2023 30.66 31.44 30.48 30.48 30.10 229,500
Dec 19, 2023 30.62 30.91 30.42 30.66 30.27 673,500
Dec 18, 2023 30.46 30.46 29.98 30.36 29.98 124,700
Dec 15, 2023 30.26 30.81 30.02 30.36 29.98 701,200
Dec 14, 2023 29.32 30.20 28.88 30.09 29.71 187,200
Dec 13, 2023 27.94 29.22 27.94 28.82 28.46 241,400
Dec 12, 2023 27.81 28.33 27.45 28.05 27.70 177,000
Dec 11, 2023 0.35 Dividend
Dec 11, 2023 27.99 28.39 27.51 27.74 27.39 177,800
Dec 8, 2023 27.95 28.20 27.66 28.00 27.30 111,200
Dec 7, 2023 26.99 28.04 26.99 28.01 27.31 238,000
Dec 6, 2023 27.26 27.50 26.88 27.01 26.34 248,600
Dec 5, 2023 27.57 27.57 26.63 27.04 26.37 179,000
Dec 4, 2023 26.11 27.15 26.11 27.11 26.43 230,300
Dec 1, 2023 26.26 26.84 25.90 26.08 25.43 289,600
Nov 30, 2023 25.69 26.30 25.47 26.15 25.50 388,700
Nov 29, 2023 28.87 29.25 28.80 28.98 28.26 199,100
Nov 28, 2023 28.85 29.05 28.52 28.54 27.83 127,400
Nov 27, 2023 28.75 28.90 28.48 28.84 28.12 71,600
Nov 24, 2023 28.59 28.99 28.58 28.75 28.03 41,400
Nov 22, 2023 29.44 29.55 28.53 28.57 27.86 126,500
Nov 21, 2023 29.27 29.39 28.95 29.32 28.59 98,200
Nov 20, 2023 28.95 29.42 28.54 29.27 28.54 92,600
Nov 17, 2023 28.71 29.22 28.71 29.00 28.28 132,800
Nov 16, 2023 29.14 29.14 28.17 28.38 27.67 98,700
Nov 15, 2023 28.79 29.77 28.79 29.22 28.49 92,900
Nov 14, 2023 28.28 29.22 28.28 28.75 28.03 153,800
Nov 13, 2023 27.37 27.54 27.07 27.41 26.73 80,500
Nov 10, 2023 27.46 27.82 27.20 27.52 26.83 140,900
Nov 9, 2023 28.40 28.40 27.16 27.21 26.53 77,900
Nov 8, 2023 29.22 29.37 28.06 28.11 27.41 93,600
Nov 7, 2023 29.38 29.38 28.97 29.36 28.63 67,000
Nov 6, 2023 29.42 29.44 28.99 29.28 28.55 120,400
Nov 3, 2023 28.75 29.41 28.50 29.24 28.51 102,000
Nov 2, 2023 27.91 28.29 27.55 28.22 27.52 86,200
Nov 1, 2023 27.91 27.91 27.41 27.64 26.95 66,800
Oct 31, 2023 27.63 28.04 27.55 27.86 27.16 47,600
Oct 30, 2023 27.74 28.06 27.57 27.72 27.03 58,900
Oct 27, 2023 28.36 28.54 27.56 27.66 26.97 56,500
Oct 26, 2023 28.76 28.76 28.15 28.39 27.68 85,100
Oct 25, 2023 28.25 28.65 27.92 28.63 27.92 82,900
Oct 24, 2023 28.32 28.73 28.23 28.39 27.68 85,600
Oct 23, 2023 28.19 28.68 27.86 28.03 27.33 104,200
Oct 20, 2023 28.63 28.63 28.15 28.26 27.55 150,700
Oct 19, 2023 29.10 29.25 28.29 28.45 27.74 181,200
Oct 18, 2023 29.26 29.64 29.14 29.27 28.54 41,800
Oct 17, 2023 28.65 29.72 28.65 29.57 28.83 98,900
Oct 16, 2023 28.02 29.07 28.02 28.84 28.12 86,000
Oct 13, 2023 28.81 28.94 27.68 27.76 27.07 116,300
Oct 12, 2023 29.18 29.18 28.39 28.73 28.01 129,300
Oct 11, 2023 28.48 29.19 28.48 29.17 28.44 100,800
Oct 10, 2023 28.81 28.87 28.37 28.59 27.88 98,300
Oct 9, 2023 28.09 28.77 28.05 28.76 28.04 56,400
Oct 6, 2023 27.84 28.48 27.58 28.22 27.52 119,300
Oct 5, 2023 28.02 28.26 27.89 28.06 27.36 102,900
Oct 4, 2023 27.57 28.20 27.44 28.20 27.50 111,600
Oct 3, 2023 27.75 28.08 27.43 27.59 26.90 116,500
Oct 2, 2023 27.46 28.10 27.40 28.06 27.36 169,500
Sep 29, 2023 27.42 27.65 26.99 27.35 26.67 183,200
Sep 28, 2023 25.73 26.21 25.68 25.97 25.32 107,700
Sep 27, 2023 25.58 25.84 25.37 25.54 24.90 67,300
Sep 26, 2023 25.57 25.80 25.24 25.32 24.69 110,600
Sep 25, 2023 25.89 26.22 25.69 25.75 25.11 84,100
Sep 22, 2023 26.62 26.84 25.99 26.03 25.38 112,500
Sep 21, 2023 26.29 26.94 26.22 26.66 25.99 138,600
Sep 20, 2023 26.90 27.06 26.56 26.59 25.93 90,800
Sep 19, 2023 27.00 27.10 26.81 26.88 26.21 72,800
Sep 18, 2023 26.89 26.98 26.35 26.95 26.28 151,000
Sep 15, 2023 27.28 27.55 26.63 26.82 26.15 707,900
Sep 14, 2023 26.56 27.30 26.56 27.19 26.51 100,500
Sep 13, 2023 26.78 26.82 26.38 26.54 25.88 157,000
Sep 12, 2023 27.20 27.54 26.68 26.73 26.06 104,200
Sep 11, 2023 27.93 28.08 27.40 27.40 26.72 90,800
Sep 8, 2023 27.70 28.02 27.31 27.85 27.15 131,800
Sep 7, 2023 27.37 27.70 26.87 27.70 27.01 150,300
Sep 6, 2023 0.35 Dividend
Sep 6, 2023 27.42 27.60 27.24 27.44 26.76 167,200
Sep 5, 2023 27.39 27.84 26.77 27.71 26.68 170,500
Sep 1, 2023 27.46 27.75 27.19 27.65 26.62 125,300
Aug 31, 2023 26.76 27.39 26.76 27.35 26.33 123,600
Aug 30, 2023 26.53 27.05 26.39 26.81 25.81 120,000
Aug 29, 2023 26.49 26.94 26.17 26.84 25.84 132,000
Aug 28, 2023 26.09 26.60 26.09 26.34 25.36 162,400
Aug 25, 2023 26.46 26.46 25.70 25.84 24.88 134,900
Aug 24, 2023 23.94 27.50 23.94 26.22 25.24 235,300
Aug 23, 2023 25.66 26.21 25.49 26.09 25.12 117,400
Aug 22, 2023 26.71 26.79 25.74 25.74 24.78 110,700
Aug 21, 2023 27.54 27.68 26.86 26.90 25.90 85,400
Aug 18, 2023 27.61 27.94 27.47 27.51 26.48 165,700
Aug 17, 2023 27.55 27.93 27.55 27.87 26.83 119,800
Aug 16, 2023 27.67 28.12 27.41 27.42 26.40 72,900
Aug 15, 2023 27.68 27.77 27.34 27.74 26.71 56,900
Aug 14, 2023 28.07 28.07 27.57 27.87 26.83 72,500
Aug 11, 2023 28.18 28.55 28.06 28.26 27.21 60,600
Aug 10, 2023 28.15 28.66 28.07 28.24 27.19 56,000
Aug 9, 2023 28.37 28.37 27.85 28.06 27.01 47,100
Aug 8, 2023 28.22 28.48 27.83 28.46 27.40 51,500
Aug 7, 2023 27.92 28.70 27.92 28.64 27.57 68,400
Aug 4, 2023 27.71 28.49 27.36 27.92 26.88 192,600
Aug 3, 2023 27.19 27.65 26.94 27.55 26.52 88,800
Aug 2, 2023 27.47 27.78 27.31 27.44 26.42 97,700
Aug 1, 2023 28.10 28.10 27.20 27.89 26.85 161,500
Jul 31, 2023 28.59 29.04 28.48 28.70 27.63 104,300
Jul 28, 2023 28.25 28.64 28.20 28.56 27.50 73,000
Jul 27, 2023 28.42 28.49 27.89 28.07 27.02 94,700
Jul 26, 2023 27.88 28.39 27.88 28.23 27.18 54,600
Jul 25, 2023 27.74 27.98 27.53 27.87 26.83 65,900
Jul 24, 2023 27.56 27.91 27.25 27.66 26.63 82,000
Jul 21, 2023 28.30 28.30 27.62 27.68 26.65 100,900
Jul 20, 2023 28.01 28.09 27.58 28.04 26.99 56,100
Jul 19, 2023 28.23 28.27 27.46 27.97 26.93 142,900
Jul 18, 2023 27.12 28.24 27.12 28.21 27.16 111,800
Jul 17, 2023 27.06 27.25 26.50 27.16 26.15 128,300
Jul 14, 2023 26.98 27.15 26.39 27.09 26.08 117,700
Jul 13, 2023 27.11 27.13 26.77 27.04 26.03 100,300
Jul 12, 2023 27.14 27.29 26.98 27.03 26.02 112,500
Jul 11, 2023 26.64 26.92 26.64 26.84 25.84 106,900
Jul 10, 2023 26.32 26.96 26.27 26.53 25.54 104,700
Jul 7, 2023 26.13 26.74 26.13 26.40 25.42 144,300
Jul 6, 2023 26.30 26.50 25.97 26.13 25.16 115,900
Jul 5, 2023 27.15 27.16 26.47 26.48 25.49 150,100
Jul 3, 2023 26.89 27.57 26.89 27.56 26.53 40,500
Jun 30, 2023 27.11 27.11 26.77 26.83 25.83 88,000
Jun 29, 2023 26.64 27.39 26.64 27.01 26.00 83,900
Jun 28, 2023 26.75 26.75 26.35 26.58 25.59 101,400
Jun 27, 2023 27.16 27.26 26.74 26.74 25.74 146,700
Jun 26, 2023 26.70 27.39 26.70 27.05 26.04 156,500
Jun 23, 2023 26.55 27.10 26.51 26.71 25.71 233,400
Jun 22, 2023 27.00 27.23 26.49 26.90 25.90 203,200
Jun 21, 2023 26.54 27.25 26.39 27.05 26.04 151,800
Jun 20, 2023 26.39 26.74 25.96 26.62 25.63 169,900
Jun 16, 2023 26.35 26.47 25.79 26.36 25.38 592,800
Jun 15, 2023 26.15 26.24 25.69 26.11 25.14 253,400
Jun 14, 2023 26.93 27.09 26.05 26.15 25.18 151,600
Jun 13, 2023 26.90 27.23 26.62 26.68 25.69 112,100
Jun 12, 2023 27.38 27.47 26.81 26.84 25.84 143,800
Jun 9, 2023 27.70 27.70 26.99 27.39 26.37 85,000
Jun 8, 2023 27.79 27.79 27.13 27.59 26.56 122,000
Jun 7, 2023 26.98 28.05 26.90 27.89 26.85 146,100
Jun 6, 2023 0.35 Dividend
Jun 6, 2023 25.90 26.93 25.81 26.71 25.71 157,500
Jun 5, 2023 26.63 26.73 25.75 26.26 24.94 133,500
Jun 2, 2023 25.61 26.82 25.54 26.75 25.41 147,600
Jun 1, 2023 25.62 25.62 25.03 25.15 23.89 132,000
May 31, 2023 25.88 25.89 25.15 25.45 24.17 173,200
May 30, 2023 26.22 26.37 25.81 25.92 24.62 121,200
May 26, 2023 25.66 26.44 25.66 26.09 24.78 127,500
May 25, 2023 26.11 27.22 25.61 25.65 24.36 220,500
May 24, 2023 26.62 26.72 25.91 25.95 24.65 139,200
May 23, 2023 26.41 26.89 26.09 26.57 25.24 124,100
May 22, 2023 25.63 26.38 25.54 26.34 25.02 151,000
May 19, 2023 25.95 25.96 25.22 25.59 24.31 151,200
May 18, 2023 25.47 25.92 25.42 25.90 24.60 114,600
May 17, 2023 24.95 25.53 24.95 25.36 24.09 184,600
May 16, 2023 24.99 25.35 24.76 24.88 23.63 113,900
May 15, 2023 25.40 25.65 25.32 25.35 24.08 158,100
May 12, 2023 25.58 25.79 25.28 25.35 24.08 95,600
May 11, 2023 25.09 25.54 25.04 25.38 24.11 80,500
May 10, 2023 25.48 25.50 25.05 25.25 23.98 87,900
May 9, 2023 24.94 25.37 24.50 25.12 23.86 82,900
May 8, 2023 25.63 25.63 24.85 25.09 23.83 100,300
May 5, 2023 24.76 25.60 24.67 25.48 24.20 124,800
May 4, 2023 24.94 25.00 24.25 24.31 23.09 193,000
May 3, 2023 25.10 25.67 25.07 25.12 23.86 186,300
May 2, 2023 25.31 25.49 24.70 25.07 23.81 312,400
May 1, 2023 25.93 26.16 25.23 25.51 24.23 194,900
Apr 28, 2023 25.46 25.74 25.46 25.62 24.34 95,800
Apr 27, 2023 25.39 25.63 25.09 25.60 24.32 160,000
Apr 26, 2023 25.66 25.89 25.01 25.24 23.98 179,800
Apr 25, 2023 26.60 26.71 25.67 25.81 24.52 209,000
Apr 24, 2023 26.82 26.95 26.55 26.83 25.49 117,200

Related Tickers

SIG Signet Jewelers Limited
100.11
+4.86%
 
TPR Tapestry, Inc.
40.31
-0.76%
 
FOSL Fossil Group, Inc.
0.8486
-0.19%
 
CPRI Capri Holdings Limited
37.96
-1.48%
 
CTHR Charles & Colvard, Ltd.
0.3700
+4.23%
 
MYTE MYT Netherlands Parent B.V.
4.0100
+4.70%
 
BRLT Brilliant Earth Group, Inc.
2.6200
-2.24%
 
ELA Envela Corporation
4.2900
+0.23%
 
JEWL Adamas One Corp.
0.3505
+3.09%
 
9E9W.SI