NYSE - Nasdaq Real Time Price USD

Movado Group, Inc. (MOV)

Compare
18.60 +0.13 (+0.70%)
As of 11:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 18.63 18.67 18.46 18.60 18.60 25,500
Oct 31, 2024 19.27 19.27 18.35 18.47 18.47 249,800
Oct 30, 2024 18.89 19.50 18.89 19.16 19.16 191,400
Oct 29, 2024 18.64 18.98 18.54 18.97 18.97 132,600
Oct 28, 2024 18.63 18.97 18.63 18.77 18.77 160,200
Oct 25, 2024 18.58 18.89 18.46 18.47 18.47 154,400
Oct 24, 2024 18.67 18.75 18.12 18.39 18.39 221,700
Oct 23, 2024 18.61 18.80 18.48 18.63 18.63 182,500
Oct 22, 2024 19.33 19.33 18.69 18.70 18.70 221,300
Oct 21, 2024 19.78 19.78 19.26 19.32 19.32 248,100
Oct 18, 2024 19.90 20.03 19.62 19.80 19.80 138,200
Oct 17, 2024 19.54 19.93 19.31 19.91 19.91 156,500
Oct 16, 2024 19.00 19.65 19.00 19.63 19.63 213,700
Oct 15, 2024 18.58 19.13 18.58 18.78 18.78 486,800
Oct 14, 2024 18.60 18.69 18.32 18.48 18.48 230,100
Oct 11, 2024 18.52 18.86 18.52 18.64 18.64 189,800
Oct 10, 2024 18.64 18.66 18.38 18.47 18.47 241,700
Oct 9, 2024 18.80 18.95 18.67 18.68 18.68 199,300
Oct 8, 2024 19.00 19.08 18.72 18.89 18.89 244,600
Oct 7, 2024 19.48 19.77 18.89 19.04 19.04 205,400
Oct 4, 2024 19.61 19.87 19.26 19.51 19.51 351,700
Oct 3, 2024 19.28 19.51 19.04 19.30 19.30 561,900
Oct 2, 2024 19.26 19.64 19.15 19.38 19.38 360,600
Oct 1, 2024 18.66 19.39 18.59 19.35 19.35 486,000
Sep 30, 2024 18.95 19.05 18.56 18.60 18.60 3,444,100
Sep 27, 2024 18.84 19.04 18.70 18.97 18.97 448,700
Sep 26, 2024 18.65 18.97 18.36 18.63 18.63 428,400
Sep 25, 2024 18.01 18.61 17.86 18.48 18.48 1,093,300
Sep 24, 2024 19.35 19.56 18.60 18.60 18.60 414,800
Sep 23, 2024 20.06 20.06 18.92 19.17 19.17 408,700
Sep 20, 2024 19.77 20.05 19.52 19.86 19.86 1,019,000
Sep 19, 2024 19.98 20.06 19.67 19.89 19.89 217,800
Sep 18, 2024 19.37 20.10 19.37 19.60 19.60 264,100
Sep 17, 2024 19.72 19.85 19.16 19.29 19.29 195,300
Sep 16, 2024 0.35 Dividend
Sep 16, 2024 18.87 19.80 18.87 19.60 19.60 394,100
Sep 13, 2024 18.61 19.18 18.56 19.13 18.78 216,100
Sep 12, 2024 18.54 18.83 18.34 18.39 18.05 397,800
Sep 11, 2024 18.48 18.48 18.02 18.32 17.98 220,200
Sep 10, 2024 18.54 18.60 18.17 18.53 18.19 239,600
Sep 9, 2024 18.89 19.27 18.46 18.63 18.29 351,300
Sep 6, 2024 19.33 19.75 18.71 18.90 18.55 457,300
Sep 5, 2024 19.00 20.65 19.00 19.27 18.92 540,400
Sep 4, 2024 23.00 23.04 22.41 22.58 22.17 195,900
Sep 3, 2024 23.58 23.71 23.12 23.15 22.73 146,300
Aug 30, 2024 24.17 24.19 23.71 23.86 23.42 161,500
Aug 29, 2024 24.40 24.47 23.86 24.21 23.77 66,800
Aug 28, 2024 24.53 24.67 24.06 24.13 23.69 99,400
Aug 27, 2024 24.62 24.67 24.37 24.60 24.15 67,700
Aug 26, 2024 24.96 24.98 24.60 24.65 24.20 113,300
Aug 23, 2024 23.73 24.84 23.73 24.71 24.26 165,800
Aug 22, 2024 24.48 24.48 23.71 23.81 23.37 91,400
Aug 21, 2024 24.01 24.46 24.01 24.41 23.96 84,000
Aug 20, 2024 24.27 24.27 23.68 23.97 23.53 82,100
Aug 19, 2024 24.09 24.36 24.09 24.33 23.88 91,100
Aug 16, 2024 23.85 24.33 23.85 24.14 23.70 171,100
Aug 15, 2024 23.96 24.18 23.84 23.88 23.44 97,100
Aug 14, 2024 24.11 24.11 23.43 23.46 23.03 74,200
Aug 13, 2024 23.76 24.06 23.59 23.97 23.53 98,500
Aug 12, 2024 24.22 24.22 23.28 23.50 23.07 124,900
Aug 9, 2024 24.13 24.23 23.77 24.06 23.62 99,300
Aug 8, 2024 24.07 24.16 23.76 24.16 23.72 115,600
Aug 7, 2024 23.96 24.17 23.58 23.80 23.36 137,000
Aug 6, 2024 23.14 23.81 23.14 23.63 23.20 134,800
Aug 5, 2024 23.58 23.70 23.08 23.24 22.81 128,400
Aug 2, 2024 24.32 24.48 24.06 24.27 23.83 99,400
Aug 1, 2024 26.04 26.04 24.81 25.07 24.61 103,500
Jul 31, 2024 26.07 26.51 25.76 25.90 25.43 95,700
Jul 30, 2024 25.69 25.94 25.60 25.92 25.45 72,400
Jul 29, 2024 25.59 25.71 25.39 25.65 25.18 76,700
Jul 26, 2024 25.80 25.85 25.25 25.51 25.04 82,400
Jul 25, 2024 25.24 25.66 25.15 25.46 24.99 129,300
Jul 24, 2024 25.36 25.57 24.96 24.99 24.53 80,400
Jul 23, 2024 25.43 25.64 25.25 25.52 25.05 88,000
Jul 22, 2024 25.18 25.46 24.55 25.35 24.89 103,000
Jul 19, 2024 25.63 25.63 24.91 25.04 24.58 114,500
Jul 18, 2024 26.00 26.59 25.43 25.70 25.23 121,200
Jul 17, 2024 25.50 26.15 25.48 26.01 25.53 136,900
Jul 16, 2024 25.07 25.71 25.04 25.67 25.20 109,800
Jul 15, 2024 25.68 25.68 24.80 24.83 24.38 128,100
Jul 12, 2024 25.91 25.93 24.97 25.43 24.96 137,800
Jul 11, 2024 25.06 25.60 25.03 25.54 25.07 118,200
Jul 10, 2024 24.52 24.66 24.39 24.54 24.09 77,900
Jul 9, 2024 24.71 24.78 24.44 24.46 24.01 205,200
Jul 8, 2024 24.51 24.89 24.51 24.68 24.23 107,800
Jul 5, 2024 24.38 24.42 23.93 24.26 23.82 148,000
Jul 3, 2024 24.43 24.72 24.37 24.72 24.27 67,500
Jul 2, 2024 24.70 24.70 24.39 24.46 24.01 86,800
Jul 1, 2024 24.84 24.94 24.15 24.53 24.08 121,000
Jun 28, 2024 24.65 24.89 24.40 24.86 24.41 204,800
Jun 27, 2024 25.26 25.26 24.27 24.43 23.98 89,400
Jun 26, 2024 24.96 25.26 24.91 25.16 24.70 78,300
Jun 25, 2024 25.22 25.42 24.99 25.10 24.64 87,700
Jun 24, 2024 25.01 25.38 24.93 25.27 24.81 102,900
Jun 21, 2024 25.02 25.13 24.78 24.83 24.38 426,300
Jun 20, 2024 25.28 25.49 25.07 25.14 24.68 105,200
Jun 18, 2024 25.47 25.55 25.17 25.39 24.93 105,600
Jun 17, 2024 25.12 25.60 24.94 25.56 25.09 155,800
Jun 14, 2024 24.76 25.12 24.60 25.06 24.60 309,600
Jun 13, 2024 24.78 25.11 24.35 25.02 24.56 182,600
Jun 12, 2024 0.35 Dividend
Jun 12, 2024 25.60 25.73 24.69 24.90 24.44 158,800
Jun 11, 2024 25.19 25.55 25.05 25.53 24.72 121,800
Jun 10, 2024 25.87 25.87 25.37 25.44 24.63 117,200
Jun 7, 2024 25.91 26.33 25.91 26.20 25.37 160,400
Jun 6, 2024 26.37 26.37 25.81 26.07 25.24 112,900
Jun 5, 2024 26.21 26.38 25.83 26.30 25.46 125,600
Jun 4, 2024 26.75 26.75 25.91 26.01 25.18 137,000
Jun 3, 2024 26.64 26.96 26.38 26.82 25.97 140,100
May 31, 2024 26.28 26.61 26.18 26.50 25.66 247,900
May 30, 2024 26.32 26.73 26.03 26.28 25.45 204,300
May 29, 2024 26.88 27.28 26.69 26.76 25.91 142,100
May 28, 2024 26.89 27.31 26.87 27.26 26.39 114,900
May 24, 2024 26.84 27.00 26.83 26.88 26.03 89,400
May 23, 2024 26.63 26.77 26.30 26.65 25.80 127,200
May 22, 2024 26.96 27.02 26.57 26.67 25.82 106,000
May 21, 2024 27.00 27.08 26.86 26.99 26.13 67,000
May 20, 2024 27.75 27.75 26.99 27.03 26.17 101,500
May 17, 2024 27.48 27.54 27.19 27.52 26.65 81,500
May 16, 2024 27.18 27.80 27.10 27.46 26.59 158,800
May 15, 2024 27.39 27.45 27.02 27.30 26.43 85,500
May 14, 2024 27.15 27.34 26.89 27.29 26.42 143,400
May 13, 2024 26.46 26.83 26.46 26.70 25.85 79,700
May 10, 2024 26.51 26.51 25.94 26.30 25.46 97,500
May 9, 2024 26.27 26.44 26.10 26.44 25.60 70,800
May 8, 2024 25.86 26.32 25.79 26.31 25.47 95,200
May 7, 2024 26.44 26.67 26.04 26.05 25.22 82,500
May 6, 2024 26.19 26.80 26.19 26.41 25.57 134,500
May 3, 2024 26.23 26.28 26.00 26.05 25.22 81,900
May 2, 2024 25.82 25.92 25.70 25.89 25.07 76,200
May 1, 2024 25.53 26.12 25.48 25.60 24.79 116,300
Apr 30, 2024 25.95 25.95 25.42 25.47 24.66 126,300
Apr 29, 2024 26.14 26.43 26.04 26.06 25.23 99,300
Apr 26, 2024 26.32 26.51 25.95 25.99 25.16 100,800
Apr 25, 2024 25.98 26.41 25.96 26.30 25.46 224,600
Apr 24, 2024 26.30 26.64 26.10 26.20 25.37 284,000
Apr 23, 2024 25.67 26.60 25.65 26.51 25.67 152,800
Apr 22, 2024 25.68 25.92 25.57 25.71 24.89 156,800
Apr 19, 2024 24.73 25.61 24.73 25.57 24.76 191,400
Apr 18, 2024 24.79 25.13 24.57 24.82 24.03 121,500
Apr 17, 2024 25.53 25.53 24.72 24.74 23.95 127,300
Apr 16, 2024 25.00 25.27 24.76 25.25 24.45 150,300
Apr 15, 2024 25.29 25.41 24.94 25.25 24.45 158,100
Apr 12, 2024 25.49 25.83 25.18 25.19 24.39 178,200
Apr 11, 2024 26.25 26.29 25.75 25.76 24.94 170,200
Apr 10, 2024 26.69 26.69 25.77 26.08 25.25 208,400
Apr 9, 2024 27.61 27.62 27.08 27.16 26.30 120,200
Apr 8, 2024 0.35 Dividend
Apr 8, 2024 27.57 27.86 27.50 27.58 26.70 152,900
Apr 5, 2024 27.82 28.12 27.72 27.74 26.52 173,900
Apr 4, 2024 28.13 28.26 27.75 27.82 26.60 279,800
Apr 3, 2024 27.34 27.71 27.11 27.68 26.46 158,300
Apr 2, 2024 27.46 27.46 27.11 27.34 26.14 321,700
Apr 1, 2024 27.89 27.89 27.42 27.78 26.56 167,800
Mar 28, 2024 27.60 28.04 27.60 27.93 26.70 248,900
Mar 27, 2024 27.00 27.76 26.98 27.64 26.42 341,800
Mar 26, 2024 24.73 27.47 24.12 26.71 25.54 438,600
Mar 25, 2024 26.57 27.00 26.25 26.52 25.35 227,900
Mar 22, 2024 26.57 26.71 26.32 26.57 25.40 139,800
Mar 21, 2024 26.85 26.92 26.48 26.57 25.40 305,300
Mar 20, 2024 26.41 26.97 26.22 26.85 25.67 202,300
Mar 19, 2024 25.74 26.86 25.74 26.51 25.34 256,300
Mar 18, 2024 26.84 26.85 25.74 25.77 24.64 240,000
Mar 15, 2024 26.15 27.18 26.09 26.66 25.49 3,055,300
Mar 14, 2024 27.40 27.40 25.74 26.05 24.90 265,900
Mar 13, 2024 27.48 27.48 27.01 27.38 26.18 237,400
Mar 12, 2024 27.47 27.59 27.11 27.48 26.27 280,600
Mar 11, 2024 27.38 27.58 26.75 27.33 26.13 270,000
Mar 8, 2024 27.94 28.11 27.54 27.61 26.40 109,800
Mar 7, 2024 27.66 27.73 27.35 27.68 26.46 177,700
Mar 6, 2024 27.75 27.80 27.32 27.52 26.31 187,500
Mar 5, 2024 27.80 27.99 27.49 27.65 26.43 119,600
Mar 4, 2024 28.90 28.93 27.94 27.96 26.73 123,700
Mar 1, 2024 28.64 28.81 28.30 28.81 27.54 127,700
Feb 29, 2024 28.90 29.14 28.58 28.71 27.45 159,000
Feb 28, 2024 28.49 28.72 28.27 28.42 27.17 106,900
Feb 27, 2024 28.66 28.91 28.43 28.76 27.50 80,600
Feb 26, 2024 28.42 28.76 28.02 28.34 27.09 138,600
Feb 23, 2024 28.59 28.73 28.32 28.51 27.26 91,600
Feb 22, 2024 28.60 28.82 28.23 28.56 27.30 123,600
Feb 21, 2024 28.69 28.86 28.40 28.65 27.39 72,800
Feb 20, 2024 28.77 29.22 28.68 28.83 27.56 93,900
Feb 16, 2024 28.84 29.26 28.72 29.09 27.81 102,000
Feb 15, 2024 28.53 29.22 28.49 29.18 27.90 104,800
Feb 14, 2024 28.07 28.38 27.72 28.32 27.07 88,400
Feb 13, 2024 28.31 28.39 27.67 27.75 26.53 124,300
Feb 12, 2024 28.26 29.45 28.26 29.36 28.07 105,900
Feb 9, 2024 27.83 28.36 27.72 28.30 27.06 59,000
Feb 8, 2024 27.04 27.92 27.04 27.92 26.69 104,200
Feb 7, 2024 27.51 27.51 26.78 26.95 25.76 100,100
Feb 6, 2024 27.66 28.15 27.57 27.60 26.39 92,400
Feb 5, 2024 27.60 27.70 27.34 27.62 26.41 94,800
Feb 2, 2024 27.85 28.31 27.67 27.99 26.76 103,900
Feb 1, 2024 27.91 28.22 27.62 28.04 26.81 126,800
Jan 31, 2024 28.35 28.44 27.55 27.58 26.37 142,900
Jan 30, 2024 28.54 28.67 28.36 28.40 27.15 119,000
Jan 29, 2024 28.72 28.80 28.42 28.71 27.45 108,600
Jan 26, 2024 28.55 28.75 28.16 28.65 27.39 114,500
Jan 25, 2024 28.40 28.51 28.06 28.42 27.17 113,000
Jan 24, 2024 28.50 28.50 27.87 28.20 26.96 118,000
Jan 23, 2024 28.87 28.87 28.12 28.15 26.91 122,000
Jan 22, 2024 28.32 28.72 28.30 28.46 27.21 151,100
Jan 19, 2024 28.03 28.36 27.51 28.31 27.07 138,300
Jan 18, 2024 27.71 27.80 27.34 27.79 26.57 179,900
Jan 17, 2024 27.55 27.91 27.29 27.56 26.35 86,100
Jan 16, 2024 27.65 27.89 27.38 27.79 26.57 83,100
Jan 12, 2024 28.81 29.13 27.80 27.94 26.71 83,000
Jan 11, 2024 28.75 28.90 28.26 28.54 27.29 128,100
Jan 10, 2024 29.06 30.00 28.66 28.76 27.50 179,700
Jan 9, 2024 29.03 29.23 28.76 29.13 27.85 103,400
Jan 8, 2024 29.53 30.03 29.27 29.37 28.08 154,900
Jan 5, 2024 28.78 29.49 28.78 29.44 28.15 130,200
Jan 4, 2024 28.99 29.11 28.75 28.99 27.72 98,000
Jan 3, 2024 30.14 30.14 29.04 29.05 27.77 151,200
Jan 2, 2024 29.95 30.44 29.95 30.31 28.98 121,200
Dec 29, 2023 30.87 31.18 30.03 30.15 28.82 169,900
Dec 28, 2023 30.69 30.90 30.57 30.73 29.38 116,900
Dec 27, 2023 30.83 31.18 30.74 30.80 29.45 146,400
Dec 26, 2023 30.65 30.97 30.54 30.88 29.52 85,100
Dec 22, 2023 30.78 30.95 30.42 30.49 29.15 118,000
Dec 21, 2023 30.54 30.99 30.54 30.97 29.61 158,600
Dec 20, 2023 30.66 31.44 30.48 30.48 29.14 229,500
Dec 19, 2023 30.62 30.91 30.42 30.66 29.31 673,500
Dec 18, 2023 30.46 30.46 29.98 30.36 29.03 124,700
Dec 15, 2023 30.26 30.81 30.02 30.36 29.03 701,200
Dec 14, 2023 29.32 30.20 28.88 30.09 28.77 187,200
Dec 13, 2023 27.94 29.22 27.94 28.82 27.55 241,400
Dec 12, 2023 27.81 28.33 27.45 28.05 26.82 177,000
Dec 11, 2023 0.35 Dividend
Dec 11, 2023 27.99 28.39 27.51 27.74 26.52 177,800
Dec 8, 2023 27.95 28.20 27.66 28.00 26.43 111,200
Dec 7, 2023 26.99 28.04 26.99 28.01 26.44 238,000
Dec 6, 2023 27.26 27.50 26.88 27.01 25.50 248,600
Dec 5, 2023 27.57 27.57 26.63 27.04 25.53 179,000
Dec 4, 2023 26.11 27.15 26.11 27.11 25.59 230,300
Dec 1, 2023 26.26 26.84 25.90 26.08 24.62 289,600
Nov 30, 2023 25.69 26.30 25.47 26.15 24.69 388,700
Nov 29, 2023 28.87 29.25 28.80 28.98 27.36 199,100
Nov 28, 2023 28.85 29.05 28.52 28.54 26.94 127,400
Nov 27, 2023 28.75 28.90 28.48 28.84 27.23 71,600
Nov 24, 2023 28.59 28.99 28.58 28.75 27.14 41,400
Nov 22, 2023 29.44 29.55 28.53 28.57 26.97 126,500
Nov 21, 2023 29.27 29.39 28.95 29.32 27.68 98,200
Nov 20, 2023 28.95 29.42 28.54 29.27 27.63 92,600
Nov 17, 2023 28.71 29.22 28.71 29.00 27.38 132,800
Nov 16, 2023 29.14 29.14 28.17 28.38 26.79 98,700
Nov 15, 2023 28.79 29.77 28.79 29.22 27.59 92,900
Nov 14, 2023 28.28 29.22 28.28 28.75 27.14 153,800
Nov 13, 2023 27.37 27.54 27.07 27.41 25.88 80,500
Nov 10, 2023 27.46 27.82 27.20 27.52 25.98 140,900
Nov 9, 2023 28.40 28.40 27.16 27.21 25.69 77,900
Nov 8, 2023 29.22 29.37 28.06 28.11 26.54 93,600
Nov 7, 2023 29.38 29.38 28.97 29.36 27.72 67,000
Nov 6, 2023 29.42 29.44 28.99 29.28 27.64 120,400
Nov 3, 2023 28.75 29.41 28.50 29.24 27.60 102,000
Nov 2, 2023 27.91 28.29 27.55 28.22 26.64 86,200
Nov 1, 2023 27.91 27.91 27.41 27.64 26.09 66,800

Related Tickers