Historical Stock Prices

MOV 
$27.73
*  
0.60
2.21%
Get MOV Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MOV now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 27.28 27.86 27.13 27.73 130,334
07/01/2015 27.32 27.47 26.98 27.13 228,153
06/30/2015 27.76 27.76 26.77 27.16 129,823
06/29/2015 28.29 28.5 27.41 27.49 166,057
06/26/2015 28.28 28.71 28.05 28.66 454,145
06/25/2015 27.99 28.2599 27.6 28.18 102,191
06/24/2015 28.71 28.75 27.63 27.81 112,519
06/23/2015 27.82 28.7423 27.82 28.71 101,986
06/22/2015 28.32 28.41 27.68 27.94 124,842
06/19/2015 27.78 28.41 27.69 28.26 203,920
06/18/2015 27.78 28.25 27.55 27.86 135,593
06/17/2015 27.72 28 27.56 27.78 114,926
06/16/2015 27.62 27.79 27.39 27.65 83,904
06/15/2015 27.47 27.75 27.14 27.56 151,167
06/12/2015 27.58 27.81 27.26 27.59 174,578
06/11/2015 27.64 27.88 27.39 27.74 108,845
06/10/2015 27.51 27.875 27.278 27.4 124,389
06/09/2015 27.74 27.975 27.12 27.23 174,892
06/08/2015 27.5 27.97 27.4 27.79 190,837
06/05/2015 27.57 27.65 27.13 27.57 233,572
06/04/2015 27.93 28.08 27.43 27.46 149,785
06/03/2015 27.45 28.2165 27.17 28.01 289,129
06/02/2015 26.54 27.99 26.4 27.42 243,294
06/01/2015 26.22 26.93 26 26.64 230,764
05/29/2015 26.22 26.22 25.57 26.16 743,786
05/28/2015 26.78 26.93 25.47 26.23 389,608
05/27/2015 26.29 27.19 25.94 26.56 559,179
05/26/2015 28.09 28.408 27.3 27.6 368,224
05/22/2015 28.24 28.3 28.02 28.14 118,929
05/21/2015 28.21 28.45 28.09 28.27 181,914
05/20/2015 28.06 28.598 27.97 28.1 119,717
05/19/2015 27.94 28.33 27.57 28.06 192,106
05/18/2015 27.99 28.11 27.69 28.05 195,700
05/15/2015 28.33 28.68 27.9 27.94 227,562
05/14/2015 28.32 28.575 27.9 28.27 284,095
05/13/2015 28.54 28.7482 28.03 28.39 185,258
05/12/2015 28.02 28.71 27.69 28.52 146,229
05/11/2015 28.53 29.17 27.81 28.11 357,180
05/08/2015 28.29 28.85 28.01 28.57 190,715
05/07/2015 27.52 28.32 27.33 27.95 243,401
05/06/2015 29.01 29.1 27.135 27.49 356,563
05/05/2015 28.99 29.45 28.6 29.43 216,023
05/04/2015 28.95 29.52 28.77 29.12 195,832
05/01/2015 29.31 29.65 28.77 28.84 235,785
04/30/2015 29.52 29.7 29.05 29.28 117,484
04/29/2015 29.89 30.13 29.5 29.68 174,275
04/28/2015 29.94 30.16 29.72 30.04 296,537
04/27/2015 31.15 31.17 30.01 30.02 226,198
04/24/2015 30.98 31.32 30.765 31.17 218,152
04/23/2015 30.57 30.89 30.48 30.89 109,582
04/22/2015 30.8 31.2852 30.46 30.62 129,891
04/21/2015 30.67 30.934 30.33 30.8 136,414
04/20/2015 30.36 31.15 30.36 30.61 153,790
04/17/2015 30.26 30.54 29.9322 30.09 203,211
04/16/2015 30.36 30.7 30.21 30.46 188,343
04/15/2015 30.11 30.76 30 30.36 228,187
04/14/2015 30.69 31.18 29.91 30.04 323,083
04/13/2015 31.09 31.46 30.69 30.73 335,929
04/10/2015 31.61 32.06 31.3 31.37 167,072
04/09/2015 31.54 32.21 31.25 31.62 204,586
04/08/2015 31.8 31.99 31.33 31.63 228,561
04/07/2015 31.52 31.99 31.26 31.78 234,029
04/06/2015 31.54 31.8 31.33 31.46 435,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?