Movado Group Inc. Common Stockのデータ

Movado Group Inc. Common Stockの基本情報

名前 Movado Group Inc. Common Stock
ティッカー MOV
United States
上場年 nan
セクター Consumer Non-Durables

Movado Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.56 21.56 22.42 21.98 104000.0 21.98
2021-02-12 22.83 21.96 22.83 22.26 123900.0 22.26
2021-02-11 24.16 22.74 24.01 22.97 109100.0 22.97
2021-02-10 24.06 23.04 24.04 23.92 112200.0 23.92
2021-02-09 24.29 23.37 24.29 23.84 127800.0 23.84
2021-02-08 24.41 23.38 24.01 24.33 225300.0 24.33
2021-02-05 23.8 22.94 23.22 23.76 203700.0 23.76
2021-02-04 22.97 21.81 21.81 22.84 118300.0 22.84
2021-02-03 21.94 21.38 21.64 21.68 104100.0 21.68
2021-02-02 21.91 21.15 21.83 21.61 141600.0 21.61
2021-02-01 21.94 20.95 21.11 21.61 198000.0 21.61
2021-01-29 21.59 20.44 21.52 20.66 136200.0 20.66
2021-01-28 22.95 20.9 22.56 21.33 229500.0 21.33
2021-01-27 22.98 20.56 20.59 22.42 305700.0 22.42
2021-01-26 21.15 20.16 20.86 21.07 123800.0 21.07
2021-01-25 20.67 19.45 20.35 20.53 348800.0 20.53
2021-01-22 20.79 20.01 20.42 20.46 218900.0 20.46
2021-01-21 21.03 20.28 20.95 20.76 220000.0 20.76
2021-01-20 21.19 20.51 20.8 20.91 181200.0 20.91
2021-01-19 21.33 20.76 21.11 21.03 212700.0 20.93
2021-01-15 21.8 20.03 20.33 21.21 342600.0 21.11
2021-01-14 21.22 20.41 20.41 20.9 201900.0 20.8
2021-01-13 21.24 20.07 20.73 20.39 250300.0 20.29
2021-01-12 21.13 18.97 18.97 20.98 356600.0 20.88
2021-01-11 19.22 17.77 17.77 18.88 442100.0 18.79
2021-01-08 18.28 17.75 18.25 18.08 140700.0 17.99
2021-01-07 18.29 17.76 18.19 18.19 251700.0 18.1
2021-01-06 18.71 17.43 17.43 17.99 491700.0 17.9
2021-01-05 17.5 16.72 16.95 17.21 166000.0 17.13
2021-01-04 16.98 16.39 16.7 16.75 167500.0 16.67
2020-12-31 17.06 16.55 16.59 16.62 145000.0 16.54
2020-12-30 17.0 16.01 16.84 16.64 335100.0 16.56
2020-12-29 17.32 16.54 17.24 16.79 118100.0 16.71
2020-12-28 17.87 17.1 17.75 17.15 161700.0 17.07
2020-12-24 17.62 17.23 17.41 17.39 56900.0 17.31
2020-12-23 17.62 16.84 16.98 17.46 381000.0 17.38
2020-12-22 17.45 16.63 17.43 16.86 171400.0 16.78
2020-12-21 17.66 16.74 17.53 17.33 261000.0 17.25
2020-12-18 17.92 17.17 17.88 17.79 545700.0 17.71
2020-12-17 18.45 17.0 17.66 17.89 201700.0 17.8
2020-12-16 17.58 16.87 17.35 17.5 360900.0 17.42
2020-12-15 17.42 16.16 16.25 17.35 253800.0 17.27
2020-12-14 17.34 16.07 17.19 16.13 215300.0 16.05
2020-12-11 17.39 16.82 16.95 17.01 198100.0 16.93
2020-12-10 17.54 16.38 17.31 16.97 132500.0 16.89
2020-12-09 18.37 17.21 17.99 17.34 267800.0 17.26
2020-12-08 17.8 16.74 16.93 17.72 174000.0 17.64
2020-12-07 17.73 16.93 17.73 17.1 153100.0 17.02
2020-12-04 17.88 17.23 17.23 17.81 90500.0 17.73
2020-12-03 17.73 16.98 16.98 17.32 110300.0 17.24
2020-12-02 17.1 16.55 16.76 16.98 208700.0 16.9
2020-12-01 17.15 16.21 17.14 16.87 359100.0 16.79
2020-11-30 17.7 16.48 17.6 16.93 233900.0 16.85
2020-11-27 18.3 17.38 18.0 17.84 159300.0 17.76
2020-11-25 19.0 17.49 18.46 18.06 263400.0 17.97
2020-11-24 18.5 16.42 17.12 18.46 266500.0 18.37
2020-11-23 16.94 15.95 16.25 16.69 361100.0 16.61
2020-11-20 16.37 15.28 15.62 16.23 215800.0 16.15
2020-11-19 15.88 14.76 15.13 15.85 198400.0 15.77
2020-11-18 15.33 14.56 14.62 15.22 181900.0 15.15
2020-11-17 14.71 13.66 13.74 14.53 109700.0 14.46
2020-11-16 14.82 13.66 14.29 13.97 161100.0 13.9
2020-11-13 13.93 13.11 13.24 13.74 128900.0 13.67
2020-11-12 13.53 12.72 13.01 13.04 192300.0 12.98
2020-11-11 14.06 12.61 14.06 12.87 126400.0 12.81
2020-11-10 14.5 13.21 13.28 13.93 215600.0 13.86
2020-11-09 13.41 12.42 12.42 13.16 423000.0 13.1
2020-11-06 12.03 11.29 12.03 11.43 104900.0 11.38
2020-11-05 12.1 11.59 11.59 11.99 71000.0 11.93
2020-11-04 11.6 11.23 11.23 11.44 102500.0 11.39
2020-11-03 11.5 11.21 11.37 11.38 94700.0 11.33
2020-11-02 11.2 10.84 11.08 11.1 93700.0 11.05
2020-10-30 11.15 10.8 11.15 10.91 145300.0 10.86
2020-10-29 11.34 10.97 11.11 11.17 109700.0 11.12
2020-10-28 12.0 11.22 11.94 11.25 168000.0 11.2
2020-10-27 12.75 12.27 12.58 12.27 168500.0 12.21
2020-10-26 12.81 12.29 12.56 12.66 161600.0 12.6
2020-10-23 13.17 12.4 13.0 12.76 173400.0 12.7
2020-10-22 12.88 12.19 12.37 12.84 146800.0 12.78
2020-10-21 12.27 11.86 11.86 12.15 146300.0 12.09
2020-10-20 11.99 11.47 11.53 11.86 290900.0 11.8
2020-10-19 11.43 10.91 11.01 11.4 221300.0 11.35
2020-10-16 11.2 10.75 10.75 10.98 277700.0 10.93
2020-10-15 10.88 10.07 10.35 10.77 132300.0 10.72
2020-10-14 10.72 10.36 10.63 10.49 79100.0 10.44
2020-10-13 10.87 10.45 10.87 10.69 124000.0 10.64
2020-10-12 11.01 10.75 10.89 10.87 111500.0 10.82
2020-10-09 11.01 10.61 10.91 10.94 134100.0 10.89
2020-10-08 10.9 10.59 10.77 10.88 98800.0 10.83
2020-10-07 10.73 10.51 10.56 10.65 139200.0 10.6
2020-10-06 11.1 10.39 11.09 10.48 173500.0 10.43
2020-10-05 11.0 10.57 10.57 10.9 167000.0 10.85
2020-10-02 10.61 10.04 10.12 10.52 157200.0 10.47
2020-10-01 10.36 9.85 9.99 10.3 205800.0 10.25
2020-09-30 10.13 9.69 9.93 9.94 248000.0 9.89
2020-09-29 10.32 9.66 10.3 9.91 267800.0 9.86
2020-09-28 10.59 10.27 10.38 10.39 150800.0 10.34
2020-09-25 10.45 10.2 10.29 10.25 172700.0 10.2
2020-09-24 10.7 10.15 10.69 10.31 297600.0 10.26
2020-09-23 11.41 10.63 11.17 10.64 202000.0 10.59
2020-09-22 11.59 10.98 11.37 11.08 210800.0 11.03
2020-09-21 12.61 11.01 12.61 11.34 303400.0 11.29
2020-09-18 13.17 12.27 12.34 12.78 658400.0 12.72
2020-09-17 12.51 12.04 12.12 12.2 272800.0 12.14
2020-09-16 12.36 11.78 12.0 12.13 328200.0 12.07
2020-09-15 12.21 11.53 11.57 12.0 283800.0 11.94
2020-09-14 11.56 11.22 11.38 11.49 276200.0 11.44
2020-09-11 11.43 11.12 11.28 11.32 226700.0 11.27
2020-09-10 11.51 10.99 11.09 11.22 357100.0 11.17
2020-09-09 11.22 10.87 11.17 11.07 195400.0 11.02
2020-09-08 11.25 10.85 11.25 11.11 222800.0 11.06
2020-09-04 11.66 11.13 11.64 11.24 229900.0 11.19
2020-09-03 11.82 11.26 11.49 11.38 260000.0 11.33
2020-09-02 11.45 10.81 11.03 11.41 293100.0 11.36
2020-09-01 11.05 10.29 10.78 10.98 236200.0 10.93
2020-08-31 11.22 10.84 11.18 10.91 238000.0 10.86
2020-08-28 11.19 10.95 11.16 11.14 216900.0 11.09
2020-08-27 12.49 10.83 12.25 10.99 289200.0 10.94
2020-08-26 11.52 10.79 11.46 10.88 217800.0 10.83
2020-08-25 11.73 10.97 11.2 11.57 282500.0 11.51
2020-08-24 11.18 10.0 10.29 11.14 237600.0 11.09
2020-08-21 10.01 9.82 9.99 10.0 203600.0 9.95
2020-08-20 10.33 9.97 10.18 10.08 202000.0 10.03
2020-08-19 10.56 10.24 10.56 10.29 187600.0 10.24
2020-08-18 10.81 10.01 10.81 10.5 301300.0 10.45
2020-08-17 10.88 10.57 10.85 10.86 132900.0 10.81
2020-08-14 10.9 10.55 10.59 10.82 210200.0 10.77
2020-08-13 10.89 10.36 10.54 10.7 171800.0 10.65
2020-08-12 10.8 10.34 10.79 10.74 193200.0 10.69
2020-08-11 10.8 10.47 10.67 10.54 185500.0 10.49
2020-08-10 10.95 10.39 10.6 10.45 206800.0 10.4
2020-08-07 10.6 9.99 10.17 10.55 181200.0 10.5
2020-08-06 10.42 10.12 10.35 10.19 140100.0 10.14
2020-08-05 10.43 9.84 9.88 10.41 108700.0 10.36
2020-08-04 10.03 9.48 9.5 9.86 166900.0 9.81
2020-08-03 9.73 9.46 9.73 9.61 174200.0 9.56
2020-07-31 9.76 9.39 9.72 9.64 229800.0 9.59
2020-07-30 10.11 9.66 10.02 9.72 141000.0 9.67
2020-07-29 10.49 9.94 9.94 10.18 157100.0 10.13
2020-07-28 10.34 9.75 10.28 9.92 302300.0 9.87
2020-07-27 10.66 10.26 10.52 10.37 147400.0 10.32
2020-07-24 10.84 10.51 10.77 10.52 122400.0 10.47
2020-07-23 10.81 10.28 10.33 10.68 172200.0 10.63
2020-07-22 10.9 10.43 10.86 10.61 173000.0 10.56
2020-07-21 11.46 10.66 10.66 10.98 196900.0 10.93
2020-07-20 10.91 10.46 10.91 10.5 201800.0 10.45
2020-07-17 11.09 10.57 10.95 10.68 140500.0 10.63
2020-07-16 11.41 10.99 11.29 11.08 156400.0 11.03
2020-07-15 11.47 10.66 10.85 11.31 249400.0 11.26
2020-07-14 10.89 10.16 10.89 10.5 262100.0 10.45
2020-07-13 11.23 10.1 10.33 10.88 373300.0 10.83
2020-07-10 10.11 9.67 9.92 10.1 262000.0 10.05
2020-07-09 10.02 9.42 9.87 9.73 278600.0 9.68
2020-07-08 10.15 9.76 10.04 9.88 201300.0 9.83
2020-07-07 10.28 9.83 10.27 10.03 362800.0 9.98
2020-07-06 11.0 10.1 10.68 10.4 182700.0 10.35
2020-07-02 10.76 10.26 10.62 10.51 135400.0 10.46
2020-07-01 11.16 10.22 10.91 10.36 171600.0 10.31
2020-06-30 10.91 10.53 10.64 10.84 125100.0 10.79
2020-06-29 11.07 10.29 10.29 10.73 258700.0 10.68
2020-06-26 10.75 9.92 10.56 10.1 399000.0 10.05
2020-06-25 11.18 10.49 11.18 10.76 189200.0 10.71
2020-06-24 11.87 11.15 11.84 11.27 199800.0 11.22
2020-06-23 12.21 11.83 12.11 12.06 249600.0 12.0
2020-06-22 12.09 11.3 11.56 11.99 267300.0 11.93
2020-06-19 12.16 11.53 11.82 11.69 481800.0 11.63
2020-06-18 12.19 11.55 11.75 11.7 210200.0 11.64
2020-06-17 12.4 11.82 12.24 11.89 249700.0 11.83
2020-06-16 13.41 12.27 13.41 12.42 209000.0 12.36
2020-06-15 12.82 11.86 12.34 12.69 297000.0 12.63
2020-06-12 12.91 11.94 12.45 12.81 471600.0 12.75
2020-06-11 12.82 11.97 12.34 12.09 510700.0 12.03
2020-06-10 14.56 12.92 14.28 13.0 281800.0 12.94
2020-06-09 15.07 12.63 12.95 14.26 561400.0 14.19
2020-06-08 14.5 13.19 13.19 14.39 331400.0 14.32
2020-06-05 13.37 12.61 12.92 12.99 331600.0 12.93
2020-06-04 12.66 11.26 11.37 12.38 252000.0 12.32
2020-06-03 11.92 11.33 11.38 11.52 279600.0 11.47
2020-06-02 11.35 10.78 10.97 11.16 167700.0 11.11
2020-06-01 11.22 10.29 10.39 10.79 277500.0 10.74
2020-05-29 10.73 10.03 10.61 10.5 458800.0 10.45
2020-05-28 11.14 10.42 10.98 10.83 263200.0 10.78
2020-05-27 11.03 10.65 10.92 10.85 310400.0 10.8
2020-05-26 11.05 10.66 11.05 10.75 274800.0 10.7
2020-05-22 10.82 10.42 10.6 10.7 193200.0 10.65
2020-05-21 10.8 10.22 10.32 10.57 159400.0 10.52
2020-05-20 10.59 10.24 10.26 10.37 160100.0 10.32
2020-05-19 10.51 9.86 10.51 10.21 256500.0 10.16
2020-05-18 10.73 10.34 10.35 10.52 280600.0 10.47
2020-05-15 10.12 9.66 9.93 9.96 197100.0 9.91
2020-05-14 10.03 9.42 9.66 10.02 338400.0 9.97
2020-05-13 10.03 9.52 9.81 10.02 314800.0 9.97
2020-05-12 10.59 9.92 10.47 9.96 252300.0 9.91
2020-05-11 10.42 9.4 9.71 10.37 308000.0 10.32
2020-05-08 9.81 9.21 9.47 9.78 414000.0 9.73
2020-05-07 9.68 9.18 9.6 9.23 221100.0 9.19
2020-05-06 9.82 9.1 9.48 9.39 118200.0 9.35
2020-05-05 10.19 9.45 9.9 9.51 135200.0 9.46
2020-05-04 9.91 9.32 9.65 9.74 151700.0 9.69
2020-05-01 10.21 9.37 10.12 9.88 310300.0 9.83
2020-04-30 10.83 10.28 10.8 10.31 193900.0 10.26
2020-04-29 11.2 10.46 10.82 11.01 369000.0 10.96
2020-04-28 10.59 9.72 10.21 10.39 507200.0 10.34
2020-04-27 10.0 9.09 9.2 9.82 216700.0 9.77
2020-04-24 9.32 8.68 8.81 9.19 318800.0 9.15
2020-04-23 9.03 8.62 8.75 8.81 297900.0 8.77
2020-04-22 9.56 8.79 9.53 8.79 201200.0 8.75
2020-04-21 9.55 9.16 9.3 9.34 325200.0 9.3
2020-04-20 9.62 9.06 9.13 9.39 456200.0 9.35
2020-04-17 9.71 9.22 9.46 9.41 323300.0 9.37
2020-04-16 9.46 8.83 9.16 9.13 370400.0 9.09
2020-04-15 10.32 8.9 10.27 9.2 829500.0 9.16
2020-04-14 11.9 10.57 11.46 10.79 394200.0 10.74
2020-04-13 13.2 10.77 13.2 10.91 324000.0 10.86
2020-04-09 13.96 10.8 10.8 13.2 695300.0 13.14
2020-04-08 11.18 10.51 10.84 10.54 196700.0 10.49
2020-04-07 11.59 10.47 11.2 10.63 229400.0 10.58
2020-04-06 11.06 10.27 10.27 10.7 165600.0 10.65
2020-04-03 11.12 9.86 11.05 9.96 298000.0 9.91
2020-04-02 11.68 10.34 10.55 11.05 197900.0 11.0
2020-04-01 11.27 10.58 11.08 10.65 197200.0 10.6
2020-03-31 12.17 11.07 11.07 11.82 388200.0 11.76
2020-03-30 11.49 10.16 11.1 11.25 327900.0 11.2
2020-03-27 11.86 10.5 10.69 11.23 338800.0 11.18
2020-03-26 11.24 9.56 10.08 11.13 496200.0 11.08
2020-03-25 11.15 9.36 9.6 10.08 567600.0 10.03
2020-03-24 9.56 9.11 9.23 9.35 340200.0 9.31
2020-03-23 9.41 8.12 9.25 8.74 294100.0 8.7
2020-03-20 10.47 9.04 9.51 9.18 601100.0 9.14
2020-03-19 11.27 9.05 10.72 9.34 592500.0 9.3
2020-03-18 11.14 9.56 10.41 10.75 223100.0 10.7
2020-03-17 11.3 9.66 10.7 11.16 370600.0 11.11
2020-03-16 12.25 10.39 11.37 10.47 294700.0 10.42
2020-03-13 12.68 11.35 12.21 12.68 302600.0 12.62
2020-03-12 12.11 11.2 11.77 11.65 300000.0 11.59
2020-03-11 12.63 11.91 12.21 12.5 256500.0 12.44
2020-03-10 13.52 12.38 13.38 12.58 298200.0 12.52
2020-03-09 13.95 13.0 13.59 13.0 298100.0 12.94
2020-03-06 15.1 13.8 13.87 14.45 263800.0 14.38
2020-03-05 14.51 14.0 14.3 14.29 201300.0 14.22
2020-03-04 14.94 14.13 14.35 14.85 208200.0 14.78
2020-03-03 15.0 14.01 14.67 14.2 293800.0 14.13
2020-03-02 14.78 14.09 14.78 14.65 172800.0 14.58
2020-02-28 15.22 14.0 14.0 14.7 264300.0 14.63
2020-02-27 14.63 14.06 14.29 14.27 578500.0 14.2
2020-02-26 15.02 14.58 14.8 14.77 252800.0 14.7
2020-02-25 15.32 14.6 15.3 14.77 210100.0 14.7
2020-02-24 15.31 14.7 15.22 15.2 262800.0 15.13
2020-02-21 16.21 15.75 16.21 15.85 100800.0 15.77
2020-02-20 16.5 16.03 16.15 16.23 94600.0 16.15
2020-02-19 16.79 16.15 16.72 16.18 138100.0 16.1
2020-02-18 17.0 16.5 16.8 16.67 136900.0 16.59