NYSE:MOV
Movado Group Inc Stock Price (Quote)
$26.05
+0.160 (+0.618%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.57 | $28.24 | Friday, 3rd May 2024 MOV stock ended at $26.05. This is 0.618% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.08% from a day low at $26.00 to a day high of $26.28. |
| 90 days | $24.12 | $29.42 | |
| 52 weeks | $23.94 | $31.44 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $30.71 | $30.98 | $29.60 | $30.00 | 173 100 |
| Mar 10, 2016 | $30.64 | $30.77 | $30.27 | $30.38 | 108 900 |
| Mar 09, 2016 | $29.76 | $30.54 | $29.74 | $30.54 | 128 200 |
| Mar 08, 2016 | $29.95 | $30.16 | $29.64 | $29.70 | 141 000 |
| Mar 07, 2016 | $29.93 | $30.50 | $29.89 | $30.08 | 164 800 |
| Mar 04, 2016 | $30.26 | $30.40 | $29.66 | $29.99 | 146 500 |
| Mar 03, 2016 | $29.66 | $30.37 | $29.54 | $30.35 | 168 000 |
| Mar 02, 2016 | $29.48 | $30.28 | $29.48 | $29.66 | 157 600 |
| Mar 01, 2016 | $29.50 | $29.80 | $29.35 | $29.61 | 149 200 |
| Feb 29, 2016 | $29.30 | $29.99 | $29.08 | $29.21 | 153 700 |
| Feb 26, 2016 | $28.95 | $29.83 | $28.69 | $29.30 | 102 300 |
| Feb 25, 2016 | $28.65 | $28.78 | $28.23 | $28.70 | 66 700 |
| Feb 24, 2016 | $27.50 | $28.68 | $27.37 | $28.63 | 95 600 |
| Feb 23, 2016 | $27.54 | $28.28 | $27.42 | $27.79 | 142 800 |
| Feb 22, 2016 | $27.10 | $27.84 | $26.98 | $27.40 | 274 400 |
| Feb 19, 2016 | $27.00 | $27.88 | $26.64 | $26.65 | 311 400 |
| Feb 18, 2016 | $26.91 | $27.00 | $26.42 | $26.61 | 121 000 |
| Feb 17, 2016 | $26.82 | $27.89 | $26.64 | $26.93 | 163 800 |
| Feb 16, 2016 | $25.36 | $26.66 | $24.98 | $26.23 | 103 900 |
| Feb 12, 2016 | $24.38 | $25.33 | $24.25 | $25.11 | 50 600 |
| Feb 11, 2016 | $24.17 | $24.43 | $23.87 | $24.16 | 60 000 |
| Feb 10, 2016 | $24.67 | $24.97 | $24.42 | $24.44 | 78 400 |
| Feb 09, 2016 | $24.60 | $24.81 | $24.26 | $24.51 | 96 600 |
| Feb 08, 2016 | $24.37 | $25.10 | $24.17 | $24.98 | 194 800 |
| Feb 05, 2016 | $24.91 | $25.60 | $24.50 | $24.59 | 222 500 |
