MOV - Movado Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201920.6620.7520.1820.5520.55183,935
Dec 12, 201920.4120.9820.2520.7220.72182,600
Dec 11, 201919.9920.4119.9020.3620.36178,100
Dec 10, 201920.2020.3719.8820.0120.01188,600
Dec 09, 201919.6020.6019.5820.2920.29395,200
Dec 06, 201919.1719.7019.0619.5719.57350,400
Dec 05, 201919.0119.2118.5619.0419.04328,100
Dec 05, 20190.2 Dividend
Dec 04, 201918.6819.2818.6819.1218.92295,500
Dec 03, 201918.6118.8418.0518.6818.48471,200
Dec 02, 201919.5219.7018.8518.9518.75501,600
Nov 29, 201919.8120.1019.3519.5519.35290,700
Nov 27, 201920.2120.2119.3119.9719.76796,500
Nov 26, 201919.1320.3619.0020.0519.841,382,600
Nov 25, 201924.2925.3024.1025.2024.94212,400
Nov 22, 201923.5724.3223.3624.1823.93202,000
Nov 21, 201924.0524.1723.2523.4123.17323,800
Nov 20, 201924.1924.5523.8823.9823.73282,000
Nov 19, 201924.0124.5323.8324.3224.07290,400
Nov 18, 201924.6024.7024.0924.1423.89197,000
Nov 15, 201924.3724.6623.6724.5924.33303,000
Nov 14, 201924.6424.7123.8524.1623.91186,100
Nov 13, 201924.9625.0124.4424.6924.43145,700
Nov 12, 201925.4625.6024.7525.2625.00175,000
Nov 11, 201925.8925.9425.0025.3525.08192,400
Nov 08, 201926.3926.4425.9226.0525.78137,800
Nov 07, 201927.3327.9426.3726.3926.11174,000
Nov 06, 201928.4628.4827.1127.1726.89232,700
Nov 05, 201927.7128.7827.7128.6028.30179,400
Nov 04, 201926.8727.7326.8727.5727.28197,600
Nov 01, 201926.1126.7226.1126.6326.35123,800
Oct 31, 201926.3026.3225.5226.0525.78113,700
Oct 30, 201926.3226.4425.9926.2625.99119,200
Oct 29, 201925.9726.3925.8326.2525.98109,300
Oct 28, 201925.8926.1925.8325.9825.7194,800
Oct 25, 201924.7625.8824.7625.5725.30113,900
Oct 24, 201925.5325.5324.7425.0424.7899,400
Oct 23, 201926.0826.0825.2325.3025.04146,100
Oct 22, 201925.7726.2125.5526.1425.87213,700
Oct 21, 201925.8726.2625.6525.7125.44151,400
Oct 18, 201925.3825.7425.2625.5325.2694,000
Oct 17, 201925.4425.7925.2525.6725.40119,000
Oct 16, 201924.6825.4124.6825.3125.05125,700
Oct 15, 201924.6425.2124.3324.7524.49162,900
Oct 14, 201924.1824.8523.8224.6324.37239,200
Oct 11, 201923.7024.5123.7024.1823.93138,400
Oct 10, 201923.3823.8423.2723.2923.05108,500
Oct 09, 201923.3623.4322.9023.2723.03122,100
Oct 08, 201923.2323.6222.9323.3723.13162,200
Oct 07, 201923.3923.8723.1223.5923.34150,600
Oct 04, 201923.8823.8823.1223.5723.32120,200
Oct 03, 201923.3523.8522.9823.8423.59185,200
Oct 02, 201924.2524.3423.1623.4123.17150,300
Oct 01, 201925.0425.5624.3724.5324.27138,200
Sep 30, 201925.2225.2624.8124.8624.60184,200
Sep 27, 201924.8125.3724.6925.1924.93194,100
Sep 26, 201924.5424.9724.3524.8524.59178,900
Sep 25, 201923.9224.7123.9224.5524.29182,700
Sep 24, 201924.1124.5623.8523.8823.63290,100
Sep 23, 201923.9324.3623.9324.0323.78128,600
Sep 20, 201924.1524.6924.0424.1823.93285,100
Sep 19, 201924.0124.4023.8624.1123.86158,400
Sep 18, 201924.4924.4923.7324.0023.75243,600
Sep 17, 201924.6824.8324.1024.5424.28224,200
Sep 16, 201924.9525.1924.5524.7224.46198,400
Sep 13, 201925.3425.6924.6525.1024.84292,300
Sep 12, 201924.7525.2624.2825.0824.82169,600
Sep 11, 201924.5825.0924.2224.9424.68171,100
Sep 10, 201924.0324.7424.0024.6624.40236,600
Sep 09, 201923.3824.3123.3624.2023.95273,300
Sep 09, 20190.2 Dividend
Sep 06, 201923.2523.7322.8523.4923.05237,700
Sep 05, 201922.2923.3722.2923.0622.62273,300
Sep 04, 201920.9122.4720.9121.9721.56391,800
Sep 03, 201921.2621.5920.1620.4120.02772,300
Aug 30, 201921.1322.1720.7921.5221.11417,500
Aug 29, 201920.4021.3619.7621.1720.771,171,300
Aug 28, 201919.2521.8318.7821.2220.821,287,600
Aug 27, 201925.4025.5224.6124.9724.50212,300
Aug 26, 201924.9125.3924.4325.2424.76142,300
Aug 23, 201925.3125.4124.2324.6624.19144,300
Aug 22, 201925.0825.8824.8525.6125.13220,100
Aug 21, 201924.4525.3924.0525.0824.61306,100
Aug 20, 201923.9824.2423.6524.1023.64355,400
Aug 19, 201923.2024.1023.1423.9023.45158,300
Aug 16, 201922.5923.5422.2122.8622.43118,900
Aug 15, 201923.5423.5422.2122.4522.03154,200
Aug 14, 201924.0124.0323.5523.6023.15171,800
Aug 13, 201924.3825.3724.2424.4924.0375,200
Aug 12, 201924.3824.5824.0424.4023.9483,300
Aug 09, 201924.7324.9124.2024.5024.04124,500
Aug 08, 201925.4025.4024.2824.8724.40169,800
Aug 07, 201924.7725.2024.5025.1424.67196,100
Aug 06, 201924.5525.2224.5525.0824.61207,400
Aug 05, 201924.5424.6323.7824.3423.88143,600
Aug 02, 201924.8825.3224.3825.0724.60106,100
Aug 01, 201926.4926.6524.9125.0424.57162,700
Jul 31, 201926.0026.6925.8826.3325.83118,700
Jul 30, 201925.7026.8225.5425.9825.49188,800
Jul 29, 201925.2226.0325.1025.9125.42132,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...