Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
62,929.23 -3,153.28 (-4.77%) CMC Crypto 200
1,347.74 -34.83 (-2.52%)
Movado Group, Inc. (MOV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 26.30 | 26.64 | 26.10 | 26.20 | 26.20 | 284,000 |
| 23 Apr 2024 | 25.67 | 26.60 | 25.65 | 26.51 | 26.51 | 152,800 |
| 22 Apr 2024 | 25.68 | 25.92 | 25.57 | 25.71 | 25.71 | 156,800 |
| 19 Apr 2024 | 24.73 | 25.61 | 24.73 | 25.57 | 25.57 | 191,400 |
| 18 Apr 2024 | 24.79 | 25.13 | 24.57 | 24.82 | 24.82 | 121,500 |
| 17 Apr 2024 | 25.53 | 25.53 | 24.72 | 24.74 | 24.74 | 127,300 |
| 16 Apr 2024 | 25.00 | 25.27 | 24.76 | 25.25 | 25.25 | 150,300 |
| 15 Apr 2024 | 25.29 | 25.41 | 24.94 | 25.25 | 25.25 | 158,100 |
| 12 Apr 2024 | 25.49 | 25.83 | 25.18 | 25.19 | 25.19 | 178,200 |
| 11 Apr 2024 | 26.25 | 26.29 | 25.75 | 25.76 | 25.76 | 170,200 |
| 10 Apr 2024 | 26.69 | 26.69 | 25.77 | 26.08 | 26.08 | 208,400 |
| 09 Apr 2024 | 27.61 | 27.62 | 27.08 | 27.16 | 27.16 | 120,200 |
| 08 Apr 2024 | 27.57 | 27.86 | 27.50 | 27.58 | 27.58 | 152,900 |
| 08 Apr 2024 | 0.35 Dividend | |||||
| 05 Apr 2024 | 27.82 | 28.12 | 27.72 | 27.74 | 27.39 | 173,900 |
| 04 Apr 2024 | 28.13 | 28.26 | 27.75 | 27.82 | 27.47 | 279,800 |
| 03 Apr 2024 | 27.34 | 27.71 | 27.11 | 27.68 | 27.33 | 158,300 |
| 02 Apr 2024 | 27.46 | 27.46 | 27.11 | 27.34 | 27.00 | 321,700 |
| 01 Apr 2024 | 27.89 | 27.89 | 27.42 | 27.78 | 27.43 | 167,800 |
| 28 Mar 2024 | 27.60 | 28.04 | 27.60 | 27.93 | 27.58 | 248,900 |
| 27 Mar 2024 | 27.00 | 27.76 | 26.98 | 27.64 | 27.29 | 341,800 |
| 26 Mar 2024 | 24.73 | 27.47 | 24.12 | 26.71 | 26.37 | 438,600 |
| 25 Mar 2024 | 26.57 | 27.00 | 26.25 | 26.52 | 26.19 | 227,900 |
| 22 Mar 2024 | 26.57 | 26.71 | 26.32 | 26.57 | 26.23 | 139,800 |
| 21 Mar 2024 | 26.85 | 26.92 | 26.48 | 26.57 | 26.23 | 305,300 |
| 20 Mar 2024 | 26.41 | 26.97 | 26.22 | 26.85 | 26.51 | 202,300 |
| 19 Mar 2024 | 25.74 | 26.86 | 25.74 | 26.51 | 26.18 | 256,300 |
| 18 Mar 2024 | 26.84 | 26.85 | 25.74 | 25.77 | 25.44 | 240,000 |
| 15 Mar 2024 | 26.15 | 27.18 | 26.09 | 26.66 | 26.32 | 3,055,300 |
| 14 Mar 2024 | 27.40 | 27.40 | 25.74 | 26.05 | 25.72 | 265,900 |
| 13 Mar 2024 | 27.48 | 27.48 | 27.01 | 27.38 | 27.03 | 237,400 |
| 12 Mar 2024 | 27.47 | 27.59 | 27.11 | 27.48 | 27.13 | 280,600 |
| 11 Mar 2024 | 27.38 | 27.58 | 26.75 | 27.33 | 26.99 | 270,000 |
| 08 Mar 2024 | 27.94 | 28.11 | 27.54 | 27.61 | 27.26 | 109,800 |
| 07 Mar 2024 | 27.66 | 27.73 | 27.35 | 27.68 | 27.33 | 177,700 |
| 06 Mar 2024 | 27.75 | 27.80 | 27.32 | 27.52 | 27.17 | 187,500 |
| 05 Mar 2024 | 27.80 | 27.99 | 27.49 | 27.65 | 27.30 | 119,600 |
| 04 Mar 2024 | 28.90 | 28.93 | 27.94 | 27.96 | 27.61 | 123,700 |
| 01 Mar 2024 | 28.64 | 28.81 | 28.30 | 28.81 | 28.45 | 127,700 |
| 29 Feb 2024 | 28.90 | 29.14 | 28.58 | 28.71 | 28.35 | 159,000 |
| 28 Feb 2024 | 28.49 | 28.72 | 28.27 | 28.42 | 28.06 | 106,900 |
| 27 Feb 2024 | 28.66 | 28.91 | 28.43 | 28.76 | 28.40 | 80,600 |
| 26 Feb 2024 | 28.42 | 28.76 | 28.02 | 28.34 | 27.98 | 138,600 |
| 23 Feb 2024 | 28.59 | 28.73 | 28.32 | 28.51 | 28.15 | 91,600 |
| 22 Feb 2024 | 28.60 | 28.82 | 28.23 | 28.56 | 28.20 | 123,600 |
| 21 Feb 2024 | 28.69 | 28.86 | 28.40 | 28.65 | 28.29 | 72,800 |
| 20 Feb 2024 | 28.77 | 29.22 | 28.68 | 28.83 | 28.47 | 93,900 |
| 16 Feb 2024 | 28.84 | 29.26 | 28.72 | 29.09 | 28.72 | 102,000 |
| 15 Feb 2024 | 28.53 | 29.22 | 28.49 | 29.18 | 28.81 | 104,800 |
| 14 Feb 2024 | 28.07 | 28.38 | 27.72 | 28.32 | 27.96 | 88,400 |
| 13 Feb 2024 | 28.31 | 28.39 | 27.67 | 27.75 | 27.40 | 124,300 |
| 12 Feb 2024 | 28.26 | 29.45 | 28.26 | 29.36 | 28.99 | 105,900 |
| 09 Feb 2024 | 27.83 | 28.36 | 27.72 | 28.30 | 27.94 | 59,000 |
| 08 Feb 2024 | 27.04 | 27.92 | 27.04 | 27.92 | 27.57 | 104,200 |
| 07 Feb 2024 | 27.51 | 27.51 | 26.78 | 26.95 | 26.61 | 100,100 |
| 06 Feb 2024 | 27.66 | 28.15 | 27.57 | 27.60 | 27.25 | 92,400 |
| 05 Feb 2024 | 27.60 | 27.70 | 27.34 | 27.62 | 27.27 | 94,800 |
| 02 Feb 2024 | 27.85 | 28.31 | 27.67 | 27.99 | 27.64 | 103,900 |
| 01 Feb 2024 | 27.91 | 28.22 | 27.62 | 28.04 | 27.69 | 126,800 |
| 31 Jan 2024 | 28.35 | 28.44 | 27.55 | 27.58 | 27.23 | 142,900 |
| 30 Jan 2024 | 28.54 | 28.67 | 28.36 | 28.40 | 28.04 | 119,000 |
| 29 Jan 2024 | 28.72 | 28.80 | 28.42 | 28.71 | 28.35 | 108,600 |
| 26 Jan 2024 | 28.55 | 28.75 | 28.16 | 28.65 | 28.29 | 114,500 |
| 25 Jan 2024 | 28.40 | 28.51 | 28.06 | 28.42 | 28.06 | 113,000 |
| 24 Jan 2024 | 28.50 | 28.50 | 27.87 | 28.20 | 27.84 | 118,000 |
| 23 Jan 2024 | 28.87 | 28.87 | 28.12 | 28.15 | 27.79 | 122,000 |
| 22 Jan 2024 | 28.32 | 28.72 | 28.30 | 28.46 | 28.10 | 151,100 |
| 19 Jan 2024 | 28.03 | 28.36 | 27.51 | 28.31 | 27.95 | 138,300 |
| 18 Jan 2024 | 27.71 | 27.80 | 27.34 | 27.79 | 27.44 | 179,900 |
| 17 Jan 2024 | 27.55 | 27.91 | 27.29 | 27.56 | 27.21 | 86,100 |
| 16 Jan 2024 | 27.65 | 27.89 | 27.38 | 27.79 | 27.44 | 83,100 |
| 12 Jan 2024 | 28.81 | 29.13 | 27.80 | 27.94 | 27.59 | 83,000 |
| 11 Jan 2024 | 28.75 | 28.90 | 28.26 | 28.54 | 28.18 | 128,100 |
| 10 Jan 2024 | 29.06 | 30.00 | 28.66 | 28.76 | 28.40 | 179,700 |
| 09 Jan 2024 | 29.03 | 29.23 | 28.76 | 29.13 | 28.76 | 103,400 |
| 08 Jan 2024 | 29.53 | 30.03 | 29.27 | 29.37 | 29.00 | 154,900 |
| 05 Jan 2024 | 28.78 | 29.49 | 28.78 | 29.44 | 29.07 | 130,200 |
| 04 Jan 2024 | 28.99 | 29.11 | 28.75 | 28.99 | 28.62 | 98,000 |
| 03 Jan 2024 | 30.14 | 30.14 | 29.04 | 29.05 | 28.68 | 151,200 |
| 02 Jan 2024 | 29.95 | 30.44 | 29.95 | 30.31 | 29.93 | 121,200 |
| 29 Dec 2023 | 30.87 | 31.18 | 30.03 | 30.15 | 29.77 | 169,900 |
| 28 Dec 2023 | 30.69 | 30.90 | 30.57 | 30.73 | 30.34 | 116,900 |
| 27 Dec 2023 | 30.83 | 31.18 | 30.74 | 30.80 | 30.41 | 146,400 |
| 26 Dec 2023 | 30.65 | 30.97 | 30.54 | 30.88 | 30.49 | 85,100 |
| 22 Dec 2023 | 30.78 | 30.95 | 30.42 | 30.49 | 30.11 | 118,000 |
| 21 Dec 2023 | 30.54 | 30.99 | 30.54 | 30.97 | 30.58 | 158,600 |
| 20 Dec 2023 | 30.66 | 31.44 | 30.48 | 30.48 | 30.10 | 229,500 |
| 19 Dec 2023 | 30.62 | 30.91 | 30.42 | 30.66 | 30.27 | 673,500 |
| 18 Dec 2023 | 30.46 | 30.46 | 29.98 | 30.36 | 29.98 | 124,700 |
| 15 Dec 2023 | 30.26 | 30.81 | 30.02 | 30.36 | 29.98 | 701,200 |
| 14 Dec 2023 | 29.32 | 30.20 | 28.88 | 30.09 | 29.71 | 187,200 |
| 13 Dec 2023 | 27.94 | 29.22 | 27.94 | 28.82 | 28.46 | 241,400 |
| 12 Dec 2023 | 27.81 | 28.33 | 27.45 | 28.05 | 27.70 | 177,000 |
| 11 Dec 2023 | 27.99 | 28.39 | 27.51 | 27.74 | 27.39 | 177,800 |
| 11 Dec 2023 | 0.35 Dividend | |||||
| 08 Dec 2023 | 27.95 | 28.20 | 27.66 | 28.00 | 27.30 | 111,200 |
| 07 Dec 2023 | 26.99 | 28.04 | 26.99 | 28.01 | 27.31 | 238,000 |
| 06 Dec 2023 | 27.26 | 27.50 | 26.88 | 27.01 | 26.34 | 248,600 |
| 05 Dec 2023 | 27.57 | 27.57 | 26.63 | 27.04 | 26.37 | 179,000 |
| 04 Dec 2023 | 26.11 | 27.15 | 26.11 | 27.11 | 26.43 | 230,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.