MOV - Movado Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201728.4029.4528.4829.3529.3525,575
Nov 17, 201728.2528.7527.9028.4528.45118,400
Nov 16, 201727.6528.4027.6028.0528.0580,600
Nov 15, 201727.5027.7526.9527.4527.4575,500
Nov 14, 201727.0027.7827.0027.7027.7076,000
Nov 13, 201727.0527.4527.0527.2527.2564,800
Nov 10, 201726.7527.4526.7527.1527.1576,000
Nov 09, 201726.1026.9026.1026.7526.7563,200
Nov 08, 201726.6527.0026.0926.3526.35104,600
Nov 07, 201727.6027.6026.7026.9526.95111,600
Nov 06, 201727.6527.8527.4527.6527.6546,800
Nov 03, 201727.6027.6527.3527.5027.5093,300
Nov 02, 201727.2527.5526.9527.5027.5094,500
Nov 01, 201727.9027.9527.0027.2527.25108,400
Oct 31, 201727.7528.0027.3527.7027.70101,000
Oct 30, 201728.1528.2027.3027.6527.6566,600
Oct 27, 201728.1528.4528.0028.2028.2087,000
Oct 26, 201728.0528.2527.8528.1528.1569,800
Oct 25, 201727.9028.3527.5027.9527.9560,800
Oct 24, 201728.2028.6527.8527.9527.9577,700
Oct 23, 201728.6029.0027.7528.0528.05130,800
Oct 20, 201728.2528.5528.1028.4528.4578,900
Oct 19, 201728.1528.4027.8527.9527.9590,900
Oct 18, 201728.1028.5027.9528.3028.3089,300
Oct 17, 201727.7028.1027.5527.9527.95135,700
Oct 16, 201727.3527.7327.1227.7027.7081,300
Oct 13, 201727.2527.6027.1027.2027.2071,100
Oct 12, 201727.0027.3526.9027.0527.0579,400
Oct 11, 201727.2027.2026.7527.1027.1083,900
Oct 10, 201727.4527.9527.1027.3527.3561,700
Oct 09, 201727.7527.7527.0527.3027.3076,700
Oct 06, 201727.7027.8627.4527.6527.6568,300
Oct 05, 201728.0028.3527.7527.9527.9583,000
Oct 04, 201728.2528.6527.7027.9027.9061,000
Oct 03, 201728.2528.5028.0528.4028.4098,900
Oct 02, 201728.0528.5027.9528.3028.30113,000
Sep 29, 201728.1028.5527.9528.0028.00107,700
Sep 28, 201728.3528.4027.8528.0528.0582,600
Sep 27, 201727.5028.5527.3028.3028.30128,000
Sep 26, 201727.1027.5527.1027.4527.4579,900
Sep 25, 201727.0027.5526.7026.9526.95105,700
Sep 22, 201726.6527.0026.6526.9026.9056,500
Sep 21, 201727.3027.3026.6026.7026.7091,700
Sep 20, 201727.3027.4527.0027.2027.2075,000
Sep 19, 201727.5027.7527.3027.3527.3578,900
Sep 18, 201727.4527.8027.2027.5527.55117,900
Sep 15, 201727.2527.4026.8527.3527.35195,200
Sep 14, 201727.2527.3527.0527.2027.2095,600
Sep 13, 201727.3027.7027.1027.3027.30127,100
Sep 12, 201727.2527.7027.2027.2027.2071,100
Sep 11, 201727.3527.5027.1027.2527.2574,300
Sep 08, 201727.6027.8526.9527.1027.1090,400
Sep 08, 20170.13 Dividend
Sep 07, 201727.6028.0027.5527.8027.67132,800
Sep 06, 201728.5028.6527.5527.6027.47178,100
Sep 05, 201727.3028.5027.0028.4528.32273,700
Sep 01, 201727.7528.0027.1027.4027.27100,200
Aug 31, 201727.5528.4027.1427.7527.62195,200
Aug 30, 201728.5528.7327.2027.3027.17283,100
Aug 29, 201728.2029.9526.3528.5028.371,180,100
Aug 28, 201723.8024.1523.6523.8523.74160,200
Aug 25, 201723.2523.8523.1523.7023.5974,900
Aug 24, 201722.2023.4022.0123.3023.19120,200
Aug 23, 201721.8522.3021.8521.9521.85126,500
Aug 22, 201721.9022.2021.7522.0021.9097,300
Aug 21, 201722.4022.4021.5021.8021.70163,600
Aug 18, 201722.6522.9022.3022.4522.3594,800
Aug 17, 201723.3023.5022.8022.9022.7972,300
Aug 16, 201723.2523.8023.2523.3523.2459,500
Aug 15, 201724.2524.2523.0523.1022.9961,900
Aug 14, 201724.4524.4524.1124.2524.1445,200
Aug 11, 201724.6524.9024.2524.2524.1467,100
Aug 10, 201724.7524.9824.3124.6024.48100,100
Aug 09, 201724.2525.3024.2524.9024.78126,600
Aug 08, 201724.8525.8524.6525.4525.3374,500
Aug 07, 201725.3025.3024.6524.7024.5866,300
Aug 04, 201724.7525.3524.7525.3525.2344,200
Aug 03, 201724.7025.3024.4324.7524.63101,700
Aug 02, 201725.0025.2524.2524.7024.58189,900
Aug 01, 201724.7525.3024.5025.1024.98123,000
Jul 31, 201725.0525.0524.6024.6024.4878,100
Jul 28, 201724.7525.1024.5524.9524.83124,000
Jul 27, 201724.8025.2524.5024.7524.6382,700
Jul 26, 201724.9524.9524.5024.8024.6842,600
Jul 25, 201724.8525.6024.3524.9524.8397,300
Jul 24, 201724.8024.8824.3524.6524.53144,100
Jul 21, 201725.0025.0024.5024.8524.7393,300
Jul 20, 201724.5025.0524.5024.9024.7881,000
Jul 19, 201723.9524.5523.9524.4524.3451,100
Jul 18, 201724.1024.3023.8023.9023.7966,400
Jul 17, 201724.3024.7024.0524.2024.09104,900
Jul 14, 201723.8524.3823.8524.3024.1985,100
Jul 13, 201723.7524.3023.6024.0523.94118,700
Jul 12, 201723.9024.4523.7523.8023.69169,900
Jul 11, 201723.8523.9023.2023.9023.79172,800
Jul 10, 201724.5024.5823.6523.8523.7493,800
Jul 07, 201724.4024.7023.9524.7024.58115,900
Jul 06, 201725.7525.8524.2324.4524.34256,300
Jul 05, 201725.1526.3524.9025.9525.83216,200
Jul 03, 201725.3525.5524.6024.7524.6365,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...