Historical Stock Prices

MOV 
$28.21
*  
0.07
0.25%
Get MOV Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 28.2 28.33 27.96 28.21 126,298
04/28/2016 28.85 28.98 28.15 28.28 192,992
04/27/2016 29.11 29.19 28.59 28.86 151,631
04/26/2016 28.53 29.08 28.3001 29 165,711
04/25/2016 28.5 29.04 28.22 28.39 144,972
04/22/2016 28.74 29.12 28.58 28.63 113,792
04/21/2016 29 29.285 28.65 28.77 199,823
04/20/2016 28.25 29.11 28.245 28.88 206,091
04/19/2016 27.86 28.31 27.68 28.17 165,776
04/18/2016 27.65 27.93 27.4011 27.79 120,387
04/15/2016 27.53 27.92 27.165 27.74 92,532
04/14/2016 27.99 27.99 27.48 27.58 104,004
04/13/2016 26.98 28.23 26.76 28.13 201,414
04/12/2016 26.5 27.15 26.19 26.78 237,121
04/11/2016 26.92 27.51 26.3 26.38 188,341
04/08/2016 27.12 27.46 26.6 26.76 124,331
04/07/2016 27.66 27.9827 27.05 27.14 282,572
04/06/2016 27.83 28.2 27.36 27.9 151,983
04/05/2016 27.29 28.16 27 27.87 191,613
04/04/2016 28.64 28.78 27.5 27.67 282,570
04/01/2016 27.3 29.3 27.3 28.84 488,381
03/31/2016 28.4 29.56 27.01 27.53 871,585
03/30/2016 30.5 30.89 29.4 30.34 217,201
03/29/2016 29.81 30.5 29.55 30.44 101,190
03/28/2016 29.68 30.09 29.44 29.93 61,211
03/24/2016 29.54 29.69 29.22 29.62 69,066
03/23/2016 29.7 29.91 29.43 29.52 108,941
03/22/2016 30.04 30.43 29.49 29.8 86,833
03/21/2016 30.15 30.7 30.15 30.39 100,410
03/18/2016 30.45 30.64 30.18 30.3 144,551
03/17/2016 29.33 30.32 29.2 30.23 80,580
03/16/2016 29.26 29.64 29.1125 29.38 109,372
03/15/2016 29.98 30.32 29.3 29.42 108,109
03/14/2016 29.74 30.46 29.74 30.23 188,312
03/11/2016 30.71 30.98 29.6 30 173,091
03/10/2016 30.64 30.77 30.27 30.38 109,378
03/09/2016 29.76 30.54 29.74 30.54 128,519
03/08/2016 29.95 30.16 29.64 29.7 146,361
03/07/2016 29.93 30.5 29.89 30.08 165,565
03/04/2016 30.26 30.4 29.66 29.99 146,810
03/03/2016 29.66 30.37 29.54 30.35 168,618
03/02/2016 29.48 30.28 29.48 29.66 159,346
03/01/2016 29.5 29.8 29.35 29.61 149,264
02/29/2016 29.3 29.99 29.08 29.21 154,667
02/26/2016 28.95 29.83 28.69 29.3 102,348
02/25/2016 28.65 28.78 28.23 28.7 67,044
02/24/2016 27.5 28.68 27.37 28.63 100,859
02/23/2016 27.54 28.28 27.42 27.79 164,441
02/22/2016 27.1 27.84 26.98 27.4 280,881
02/19/2016 27 27.88 26.64 26.65 312,796
02/18/2016 26.91 27 26.42 26.61 122,079
02/17/2016 26.82 27.89 26.64 26.93 163,776
02/16/2016 25.36 26.655 24.975 26.23 104,163
02/12/2016 24.38 25.33 24.25 25.11 50,660
02/11/2016 24.17 24.43 23.87 24.16 60,062
02/10/2016 24.67 24.97 24.42 24.44 78,370
02/09/2016 24.6 24.81 24.26 24.51 100,660
02/08/2016 24.37 25.1 24.17 24.98 195,187
02/05/2016 24.91 25.6 24.5 24.59 223,827
02/04/2016 24.91 25.44 24.5 25.09 73,214
02/03/2016 25.09 25.46 24.33 25.28 91,629
02/02/2016 25.03 25.55 24.85 24.91 136,564
02/01/2016 25.36 25.6 24.82 24.95 160,339
*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?