Movado Group Inc. Historical Stock Prices

MOV 
$28.12
*  
0.47
1.64%
Get MOV Alerts
*Delayed - data as of Sep. 3, 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-JUN-2015 TO 03-SEP-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.
16:00  28.82  28.88  27.80  28.12 237,884
09/03/2015 28.65 28.88 27.8 28.12 239,262
09/02/2015 29 29.16 28.29 28.59 365,415
09/01/2015 27.98 28.88 27.85 28.47 337,709
08/31/2015 28.44 29.27 27.93 28.31 373,838
08/28/2015 26.99 29.04 26.75 28.49 474,767
08/27/2015 25.3 27.74 25.235 27.07 1,894,236
08/26/2015 21.96 22.67 21.54 22.32 320,776
08/25/2015 22.59 22.61 21.18 21.42 369,076
08/24/2015 21.98 22.82 21.43 22.03 323,459
08/21/2015 23.07 23.42 22.54 23.15 221,787
08/20/2015 24.15 24.25 23.45 23.45 178,676
08/19/2015 24.17 24.57 23.74 24.2 207,618
08/18/2015 24.17 24.48 24.17 24.25 246,289
08/17/2015 23.94 23.96 23.24 23.94 191,820
08/14/2015 24.29 24.29 23.7 24.07 147,475
08/13/2015 23.66 24.62 23.51 24.2 139,971
08/12/2015 23.7 24 22.5 23.7 178,186
08/11/2015 24.94 25.04 23.99 24.1 185,665
08/10/2015 24.6 25.2 24.5 25.08 91,704
08/07/2015 24.2 24.72 24.2 24.51 106,634
08/06/2015 25.02 25.02 24.26 24.33 108,963
08/05/2015 24.94 25.28 24.68 25 193,345
08/04/2015 24.5 24.93 24.341 24.65 151,196
08/03/2015 25.29 25.4 24.28 24.45 152,263
07/31/2015 25.42 25.64 25.25 25.33 101,055
07/30/2015 24.79 25.43 24.63 25.38 132,776
07/29/2015 24.7 25.05 24.34 24.81 130,833
07/28/2015 25.11 25.14 24.44 24.63 266,831
07/27/2015 25.39 25.39 24.915 25.16 110,088
07/24/2015 26.15 26.15 25.12 25.5 166,688
07/23/2015 27.18 27.2 25.97 26.01 147,259
07/22/2015 26.81 27.21 26.58 27.11 106,424
07/21/2015 26.51 26.93 26.5 26.82 65,394
07/20/2015 27.05 27.05 26.31 26.48 102,391
07/17/2015 27.53 27.53 26.8 26.99 89,139
07/16/2015 27.49 27.746 27.18 27.54 96,869
07/15/2015 27.78 27.82 27.17 27.43 96,575
07/14/2015 28.18 28.18 27.76 27.82 111,639
07/13/2015 26.84 28 26.84 27.95 104,494
07/10/2015 26.68 26.87 26.33 26.81 132,179
07/09/2015 26.52 26.63 26.34 26.35 135,358
07/08/2015 26.23 26.56 25.96 26.19 131,846
07/07/2015 27.1 27.1 26.11 26.54 170,409
07/06/2015 27.49 27.72 26.98 27.02 278,937
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
*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?