MOV Historical Prices | Movado Group Inc. Common Stock Stock

STI

0.09%

Movado Group, Inc. (MOV)

-NYSE

34.06 0.47(1.40%) 18 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	33.67	34.21	33.28	34.06	130,800	34.06
16 May 2013	33.78	34.05	33.48	33.59	113,400	33.59
15 May 2013	33.84	34.12	33.60	34.00	200,400	34.00
14 May 2013	31.94	34.25	31.90	34.15	238,100	34.15
13 May 2013	32.16	32.32	31.85	32.01	130,200	32.01
10 May 2013	31.89	32.39	31.66	32.22	134,500	32.22
9 May 2013	31.39	31.97	31.22	31.89	157,500	31.89
8 May 2013	29.91	31.68	29.86	31.43	264,700	31.43
7 May 2013	30.05	30.22	29.51	30.00	484,500	30.00
6 May 2013	30.14	30.20	29.50	29.83	209,100	29.83
3 May 2013	30.15	30.90	30.12	30.17	261,800	30.17
2 May 2013	29.58	30.24	29.40	29.85	145,900	29.85
1 May 2013	30.20	30.23	29.21	29.42	202,700	29.42
30 Apr 2013	30.20	30.73	30.02	30.24	145,900	30.24
29 Apr 2013	30.60	30.65	30.13	30.28	110,700	30.28
26 Apr 2013	30.70	30.70	30.03	30.52	105,900	30.52
25 Apr 2013	30.31	30.83	30.31	30.73	182,600	30.73
24 Apr 2013	30.85	30.96	30.07	30.30	208,500	30.30
23 Apr 2013	31.00	31.40	30.78	30.96	168,700	30.96
22 Apr 2013	30.34	31.09	30.01	30.59	208,400	30.59
19 Apr 2013	30.24	30.50	30.00	30.34	126,400	30.34
18 Apr 2013	30.81	31.10	30.04	30.25	121,300	30.25
17 Apr 2013	31.15	31.43	30.40	30.74	158,200	30.74
16 Apr 2013	31.54	31.97	31.09	31.46	155,500	31.46
15 Apr 2013	33.14	33.39	31.28	31.35	206,300	31.35
12 Apr 2013	33.02	33.60	33.02	33.49	102,800	33.49
11 Apr 2013	32.58	33.29	32.38	33.21	167,500	33.21
10 Apr 2013	31.90	32.64	31.90	32.61	161,100	32.61
9 Apr 2013	31.97	32.18	31.62	31.80	134,300	31.80
8 Apr 2013	31.50	32.08	31.30	32.01	265,700	32.01
5 Apr 2013	31.07	31.47	30.97	31.43	126,800	31.43
4 Apr 2013	31.74	31.97	31.24	31.79	156,700	31.79
3 Apr 2013	32.63	32.63	31.50	31.71	189,700	31.71
2 Apr 2013	32.94	33.31	32.33	32.53	184,200	32.53
1 Apr 2013	33.52	33.67	32.49	32.82	227,300	32.82
28 Mar 2013	32.75	33.66	32.25	33.52	390,400	33.52
Mar 28, 2013	0.05 Dividend
27 Mar 2013	33.56	33.56	32.50	32.66	148,300	32.61
26 Mar 2013	32.41	34.16	32.29	33.95	465,000	33.90
25 Mar 2013	32.00	32.94	31.67	32.31	277,000	32.26
22 Mar 2013	33.18	33.40	31.53	31.98	486,000	31.93
21 Mar 2013	38.13	38.20	32.72	33.23	1,104,300	33.18
20 Mar 2013	37.12	37.52	36.72	37.12	235,100	37.06
19 Mar 2013	37.30	37.45	36.07	36.75	202,000	36.69
18 Mar 2013	36.71	37.37	36.21	37.17	158,800	37.11
15 Mar 2013	37.52	37.67	37.07	37.15	118,300	37.09
14 Mar 2013	37.68	37.97	37.37	37.46	191,800	37.40
13 Mar 2013	36.91	37.84	36.66	37.49	170,400	37.43
12 Mar 2013	37.66	37.90	36.72	36.84	311,700	36.78
11 Mar 2013	37.99	38.25	37.61	37.79	169,300	37.73
8 Mar 2013	38.31	38.31	37.62	38.02	108,000	37.96
7 Mar 2013	37.50	38.43	37.43	37.96	157,400	37.90
6 Mar 2013	37.47	37.75	37.10	37.39	129,400	37.33
5 Mar 2013	36.57	37.57	36.53	37.26	108,400	37.20
4 Mar 2013	36.40	36.80	36.12	36.35	285,700	36.29
1 Mar 2013	35.76	36.68	35.52	36.40	197,100	36.34
28 Feb 2013	35.45	36.17	35.34	36.04	159,300	35.98
27 Feb 2013	35.02	35.64	34.81	35.41	82,700	35.36
26 Feb 2013	34.68	35.33	34.68	35.06	90,500	35.01
25 Feb 2013	35.71	35.88	34.49	34.52	112,200	34.47
22 Feb 2013	35.66	35.67	34.80	35.50	87,400	35.45
21 Feb 2013	36.11	36.61	35.18	35.42	116,000	35.37
20 Feb 2013	36.86	37.10	36.02	36.10	228,700	36.04
19 Feb 2013	36.51	36.93	36.02	36.76	169,400	36.70
15 Feb 2013	37.43	37.56	36.23	36.45	117,500	36.39
14 Feb 2013	37.00	37.27	36.91	37.27	146,000	37.21
13 Feb 2013	38.49	38.49	37.08	37.18	168,500	37.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MOV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Movado Group, Inc. (MOV)