Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Movado Group Inc (NY: MOV )

26.50 +0.22 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.03 10.27 9.860 9.880 151,443 -0.23(-2.26%)
Jul 30, 2009 10.19 10.77 9.977 10.11 393,161 +0.04(+0.41%)
Jul 29, 2009 9.936 10.18 9.818 10.07 156,221 +0.00(+0.00%)
Jul 28, 2009 9.811 10.12 9.763 10.07 447,707 +0.09(+0.90%)
Jul 27, 2009 9.500 10.06 9.458 9.977 273,234 +0.43(+4.49%)
Jul 24, 2009 9.465 9.569 9.154 9.548 161,220 +0.04(+0.44%)
Jul 23, 2009 8.566 9.521 8.510 9.507 429,915 +0.91(+10.54%)
Jul 22, 2009 8.199 8.732 8.130 8.600 158,182 +0.36(+4.37%)
Jul 21, 2009 8.158 8.303 8.102 8.241 171,346 +0.06(+0.76%)
Jul 20, 2009 8.088 8.365 7.957 8.178 200,065 +0.22(+2.78%)
Jul 17, 2009 8.026 8.026 7.895 7.957 138,450 -0.01(-0.17%)
Jul 16, 2009 7.479 8.026 7.376 7.971 180,929 +0.47(+6.27%)
Jul 15, 2009 7.182 7.521 7.182 7.500 181,749 +0.39(+5.55%)
Jul 14, 2009 6.898 7.230 6.878 7.106 128,766 +0.26(+3.74%)
Jul 13, 2009 6.869 6.919 6.774 6.850 137,455 +0.26(+3.99%)
Jul 10, 2009 6.310 6.635 6.310 6.587 174,897 +0.12(+1.82%)
Jul 09, 2009 6.698 6.836 6.442 6.469 133,745 -0.19(-2.91%)
Jul 08, 2009 6.525 6.708 6.420 6.663 255,391 +0.15(+2.34%)
Jul 07, 2009 6.912 6.912 6.490 6.511 180,513 -0.36(-5.24%)
Jul 06, 2009 6.891 7.168 6.601 6.871 229,663 +0.02(+0.30%)
Jul 02, 2009 6.933 7.113 6.760 6.850 276,962 -0.24(-3.32%)
Jul 01, 2009 7.341 7.369 6.836 7.085 222,288 -0.21(-2.85%)
Jun 30, 2009 7.279 7.493 7.182 7.293 119,880 +0.03(+0.48%)
Jun 29, 2009 7.258 7.327 6.933 7.258 230,458 +0.10(+1.35%)
Jun 26, 2009 7.445 7.452 6.725 7.161 457,509 -0.42(-5.48%)
Jun 25, 2009 7.286 7.583 7.223 7.576 190,601 +0.25(+3.40%)
Jun 24, 2009 7.327 7.556 7.168 7.327 191,710 +0.05(+0.67%)
Jun 23, 2009 7.362 7.639 7.085 7.279 387,427 -0.05(-0.66%)
Jun 22, 2009 7.473 7.659 7.313 7.327 368,018 -0.33(-4.34%)
Jun 19, 2009 7.722 8.268 7.611 7.659 298,168 +0.03(+0.36%)
Jun 18, 2009 7.632 7.784 7.306 7.632 251,916 +0.00(+0.00%)
Jun 17, 2009 7.542 7.742 7.542 7.632 193,820 +0.00(+0.00%)
Jun 16, 2009 7.770 7.929 7.569 7.632 220,260 -0.01(-0.09%)
Jun 15, 2009 7.576 7.805 7.514 7.639 239,308 -0.13(-1.69%)
Jun 12, 2009 8.164 8.241 7.535 7.770 350,497 -0.57(-6.80%)
Jun 11, 2009 7.652 8.995 7.652 8.337 604,305 +0.62(+8.07%)
Jun 10, 2009 7.175 8.014 7.019 7.715 737,071 +0.63(+8.89%)
Jun 09, 2009 6.608 7.251 6.193 7.085 1,306,097 +1.48(+26.42%)
Jun 08, 2009 5.777 5.777 5.563 5.604 169,512 -0.12(-2.06%)
Jun 05, 2009 5.729 5.791 5.646 5.722 120,853 +0.08(+1.47%)
Jun 04, 2009 5.784 5.784 5.549 5.639 196,786 -0.09(-1.57%)
Jun 03, 2009 5.854 5.881 5.639 5.729 163,632 -0.17(-2.82%)
Jun 02, 2009 5.881 5.950 5.556 5.895 172,690 +0.01(+0.24%)
Jun 01, 2009 5.348 5.930 5.348 5.881 185,861 +0.64(+12.14%)
May 29, 2009 5.016 5.265 5.016 5.245 187,070 +0.26(+5.28%)
May 28, 2009 5.106 5.148 4.857 4.982 183,665 -0.06(-1.23%)
May 27, 2009 5.376 5.438 5.030 5.044 188,209 -0.35(-6.42%)
May 26, 2009 5.044 5.459 4.996 5.390 172,668 +0.27(+5.27%)
May 22, 2009 5.293 5.445 5.037 5.120 185,998 -0.12(-2.37%)
May 21, 2009 5.328 5.376 5.065 5.245 240,678 -0.17(-3.07%)
May 20, 2009 5.563 5.770 5.335 5.411 220,048 -0.08(-1.51%)
May 19, 2009 5.674 5.701 5.452 5.494 171,646 -0.16(-2.82%)
May 18, 2009 5.085 5.667 5.051 5.653 257,608 +0.66(+13.16%)
May 15, 2009 4.961 5.085 4.836 4.996 271,490 +0.01(+0.28%)
May 14, 2009 5.196 5.355 4.857 4.982 322,669 -0.20(-3.87%)
May 13, 2009 5.549 5.549 5.175 5.182 208,001 -0.41(-7.30%)
May 12, 2009 5.964 5.978 5.487 5.591 232,052 -0.33(-5.50%)
May 11, 2009 5.881 6.040 5.826 5.916 198,128 -0.21(-3.39%)
May 08, 2009 6.116 6.262 6.075 6.123 210,629 +0.06(+0.91%)
May 07, 2009 6.338 6.338 6.027 6.068 176,488 -0.12(-2.01%)
May 06, 2009 6.234 6.248 6.033 6.193 184,005 +0.06(+1.02%)
May 05, 2009 6.213 6.213 6.020 6.130 247,695 -0.14(-2.21%)
May 04, 2009 6.172 6.282 6.116 6.269 196,583 +0.08(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.