Movado Group Inc. - Price History

Monthly price history for MOV (Movado Group Inc.)

DateAdjusted priceReal price
May 2024 $26.65 $26.65
April 2024 $25.47 $25.47
March 2024 $27.93 $27.93
February 2024 $28.71 $28.71
January 2024 $27.58 $27.58
December 2023 $30.15 $30.15
November 2023 $25.82 $26.15
October 2023 $27.51 $27.86
September 2023 $27.01 $27.35
August 2023 $26.67 $27.35
July 2023 $27.98 $28.70
June 2023 $26.16 $26.83
May 2023 $24.48 $25.45
April 2023 $24.65 $25.62
March 2023 $26.36 $28.77
February 2023 $31.72 $34.62
January 2023 $32.40 $35.36
December 2022 $29.55 $32.25
November 2022 $29.18 $32.19
October 2022 $29.97 $33.07
September 2022 $25.54 $28.18
August 2022 $28.57 $31.89
July 2022 $30.44 $33.98
June 2022 $27.71 $30.93
May 2022 $30.09 $33.93
April 2022 $31.90 $35.97
March 2022 $34.33 $39.05
February 2022 $34.65 $39.42
January 2022 $32.59 $37.07
December 2021 $36.77 $41.83
November 2021 $39.22 $44.87
October 2021 $29.11 $33.30
September 2021 $27.52 $31.49
August 2021 $31.40 $36.14
July 2021 $26.13 $30.07
June 2021 $27.35 $31.47
May 2021 $23.94 $27.73
April 2021 $27.08 $31.37
March 2021 $24.39 $28.45
February 2021 $19.55 $22.80
January 2021 $17.71 $20.66
December 2020 $14.18 $16.62
November 2020 $14.45 $16.93
October 2020 $9.31 $10.91
September 2020 $8.48 $9.94
August 2020 $9.31 $10.91
July 2020 $8.23 $9.64
June 2020 $9.25 $10.84
May 2020 $8.96 $10.50
April 2020 $8.80 $10.31
March 2020 $10.09 $11.82
February 2020 $12.55 $14.70
January 2020 $14.70 $17.22
December 2019 $18.56 $21.74
November 2019 $16.52 $19.55
October 2019 $22.01 $26.05
September 2019 $21 $24.86
August 2019 $18.03 $21.52
July 2019 $22.06 $26.33
June 2019 $22.62 $27
May 2019 $21.42 $25.76
April 2019 $29.64 $35.65
March 2019 $30.08 $36.38
February 2019 $28.96 $35.03
January 2019 $26.42 $31.95
December 2018 $26.14 $31.62
November 2018 $30.94 $37.64
October 2018 $31.66 $38.51
September 2018 $34.45 $41.90
August 2018 $34.87 $42.60
July 2018 $40.76 $49.80
June 2018 $39.54 $48.30
May 2018 $40.04 $49.10
April 2018 $32.17 $39.45
March 2018 $31.16 $38.40
February 2018 $25.15 $31
January 2018 $24.83 $30.60
December 2017 $26.13 $32.20
November 2017 $23.82 $29.35
October 2017 $22.38 $27.70
September 2017 $22.62 $28
August 2017 $22.32 $27.75
July 2017 $19.79 $24.60
June 2017 $20.31 $25.25
May 2017 $16.88 $21.10
April 2017 $18.72 $23.40
March 2017 $19.95 $24.95
February 2017 $19.29 $24.25
January 2017 $21.60 $27.15
December 2016 $22.87 $28.75
November 2016 $22.48 $28.25
October 2016 $17.47 $22.05
September 2016 $17.02 $21.48
August 2016 $17.88 $22.70
July 2016 $17.80 $22.59
June 2016 $17.08 $21.68
May 2016 $16.07 $20.52
April 2016 $22.09 $28.21
March 2016 $21.46 $27.53
February 2016 $22.76 $29.21
January 2016 $20.03 $25.70
December 2015 $20.04 $25.71
November 2015 $20.77 $26.75
October 2015 $19.98 $25.74
September 2015 $20.05 $25.83
August 2015 $21.90 $28.31
July 2015 $19.59 $25.33
June 2015 $21.01 $27.16
May 2015 $20.16 $26.16
April 2015 $22.56 $29.28
March 2015 $21.90 $28.52
February 2015 $19.73 $25.69
January 2015 $18.45 $24.03
December 2014 $21.79 $28.37
November 2014 $21.99 $28.73
October 2014 $27.02 $35.30
September 2014 $25.30 $33.06
August 2014 $28.34 $37.13
July 2014 $31.24 $40.93
June 2014 $31.81 $41.67
May 2014 $29.23 $38.29
April 2014 $29.91 $39.28
March 2014 $34.61 $45.55
February 2014 $29.91 $39.37
January 2014 $28.68 $37.75
December 2013 $33.44 $44.01
November 2013 $34.52 $45.52
October 2013 $35.37 $46.63
September 2013 $33.18 $43.75
August 2013 $32.26 $42.61
July 2013 $27.62 $36.48
June 2013 $25.61 $33.83
May 2013 $27.29 $36.10
April 2013 $22.86 $30.24
March 2013 $25.34 $33.52
February 2013 $27.20 $36.04
January 2013 $27.60 $36.56
December 2012 $23.16 $30.68
November 2012 $25.52 $34.69
October 2012 $23.31 $31.69
September 2012 $24.81 $33.72
August 2012 $25.83 $35.16
July 2012 $17.22 $23.44
June 2012 $18.38 $25.02
May 2012 $20.32 $27.70
April 2012 $20.79 $28.35
March 2012 $17.65 $24.55
February 2012 $15.38 $21.40
January 2012 $13.24 $18.41
December 2011 $13.06 $18.17
November 2011 $11.29 $15.73
October 2011 $12.01 $16.73
September 2011 $8.74 $12.18
August 2011 $9.86 $13.76
July 2011 $11.59 $16.18
June 2011 $12.26 $17.11
May 2011 $11.84 $16.56
April 2011 $11.94 $16.69
March 2011 $10.48 $14.68
February 2011 $10.05 $14.07
January 2011 $10.29 $14.41
December 2010 $11.52 $16.14
November 2010 $8.57 $12
October 2010 $8.03 $11.24
September 2010 $7.77 $10.88
August 2010 $7.24 $10.14
July 2010 $8.11 $11.36
June 2010 $7.63 $10.68
May 2010 $8.77 $12.28
April 2010 $8.86 $12.41
March 2010 $8.05 $11.28
February 2010 $9.14 $12.80
January 2010 $7.80 $10.93
December 2009 $6.94 $9.72
November 2009 $7.35 $10.29
October 2009 $7.48 $10.48
September 2009 $10.38 $14.53
August 2009 $9.18 $12.85
July 2009 $10.20 $14.28
June 2009 $7.53 $10.54
May 2009 $5.41 $7.58
April 2009 $6.55 $9.17
March 2009 $5.38 $7.54
February 2009 $4.08 $5.71
January 2009 $5.48 $7.68
December 2008 $6.67 $9.39
November 2008 $9.58 $13.50
October 2008 $10.80 $15.21
September 2008 $15.80 $22.35
August 2008 $16.39 $23.19
July 2008 $15.20 $21.50
June 2008 $13.94 $19.80
May 2008 $15.63 $22.20
April 2008 $15.38 $21.84
March 2008 $13.67 $19.49
February 2008 $13.51 $19.26
January 2008 $16.99 $24.22
December 2007 $17.68 $25.29
November 2007 $19.37 $27.70
October 2007 $21.04 $30.09
September 2007 $22.27 $31.92
August 2007 $20.58 $29.50
July 2007 $19.70 $28.24
June 2007 $23.49 $33.74
May 2007 $23.20 $33.33
April 2007 $22.92 $32.92
March 2007 $20.45 $29.45
February 2007 $20.49 $29.50
January 2007 $19.93 $28.70
December 2006 $20.10 $29
November 2006 $17.34 $25.01
October 2006 $17.85 $25.75
September 2006 $17.58 $25.42
August 2006 $15.56 $22.49
July 2006 $15.58 $22.53
June 2006 $15.84 $22.95
May 2006 $12.90 $18.69
April 2006 $13.57 $19.67
March 2006 $15.88 $23.08
February 2006 $15 $21.80
January 2006 $13 $18.89
December 2005 $12.56 $18.30
November 2005 $12.67 $18.45
October 2005 $12.04 $17.53
September 2005 $12.82 $18.72
August 2005 $13.34 $19.49
July 2005 $13.23 $19.32
June 2005 $12.90 $18.88
May 2005 $11.52 $16.86
April 2005 $10.98 $16.07
March 2005 $12.60 $18.50
February 2005 $12.68 $18.62
January 2005 $12.42 $18.23
December 2004 $12.68 $18.65
November 2004 $12.51 $18.40
October 2004 $11.73 $17.25
September 2004 $11.53 $17
August 2004 $9.73 $14.35
July 2004 $10.18 $15.01
June 2004 $11.67 $17.25
May 2004 $10.39 $30.70
April 2004 $10.15 $30
March 2004 $10.10 $29.94
February 2004 $10.30 $30.51
January 2004 $9.62 $28.52
December 2003 $9.51 $28.23
November 2003 $9.16 $27.19
October 2003 $8.10 $24.05
September 2003 $7.36 $21.90
August 2003 $8.03 $23.90
July 2003 $7.76 $23.10
June 2003 $7.29 $21.75
May 2003 $7.70 $22.98
April 2003 $6.87 $20.50
March 2003 $6.36 $19
February 2003 $6.53 $19.50
January 2003 $6.14 $18.34
December 2002 $6.29 $18.81
November 2002 $5.95 $17.80
October 2002 $5.70 $17.06
September 2002 $5.42 $16.25
August 2002 $6.08 $18.21
July 2002 $6.67 $19.99
June 2002 $8.38 $25.15
May 2002 $7.17 $21.50
April 2002 $7.60 $22.80
March 2002 $7.31 $21.95
February 2002 $6.12 $18.40
January 2002 $5.89 $17.70
December 2001 $6.38 $19.20
November 2001 $6.15 $18.50
October 2001 $5.42 $16.30
September 2001 $5.14 $15.50
August 2001 $6.06 $18.25
July 2001 $6.28 $18.94
June 2001 $6.69 $20.20
May 2001 $5.92 $17.85
April 2001 $5.10 $15.38
March 2001 $4.61 $13.94
February 2001 $4.98 $15.06
January 2001 $4.59 $13.88
December 2000 $5.03 $15.25
November 2000 $3.94 $11.94
October 2000 $4.74 $14.38
September 2000 $5.72 $17.38
August 2000 $4.61 $14
July 2000 $4.53 $13.75
June 2000 $3.95 $12
May 2000 $3.14 $9.56
April 2000 $2.84 $8.62
March 2000 $3.30 $10.06
February 2000 $5.90 $18
January 2000 $6.23 $19
December 1999 $7.15 $21.81
November 1999 $7.78 $23.75
October 1999 $7.21 $22
September 1999 $7.53 $23
August 1999 $8.72 $26.62
July 1999 $7.94 $24.25
June 1999 $8.46 $25.88
May 1999 $7.89 $24.12
April 1999 $7.89 $24.12
March 1999 $8.17 $25
February 1999 $6.98 $21.38
January 1999 $8.31 $25.44
December 1998 $8.69 $26.62
November 1998 $6.61 $20.25
October 1998 $6.16 $18.88
September 1998 $6.85 $21
August 1998 $5.81 $17.81
July 1998 $7.82 $24
June 1998 $9.85 $30.25
May 1998 $9.45 $29
April 1998 $9.92 $30.44
March 1998 $9.40 $28.88
February 1998 $7 $21.50
January 1998 $7 $21.50
December 1997 $7.48 $23
November 1997 $5.94 $18.25
October 1997 $6.87 $21.12
September 1997 $6.66 $20.50
August 1997 $6.39 $29.50
July 1997 $6.28 $29
June 1997 $5.52 $25.50
May 1997 $4.79 $22.12
April 1997 $4.20 $24.25
March 1997 $4.24 $24.50
February 1997 $4.37 $25.25
January 1997 $3.87 $22.38
December 1996 $4.71 $27.25
November 1996 $4.40 $25.50
October 1996 $4.40 $25.50
September 1996 $4.36 $25.25
August 1996 $3.13 $18.12
July 1996 $3.23 $18.75
June 1996 $3.53 $20.50
May 1996 $3.29 $19.12
April 1996 $2.93 $17
March 1996 $3.14 $18.25
February 1996 $3.20 $18.62
January 1996 $3.20 $18.62
December 1995 $3.30 $19.25
November 1995 $3.20 $18.62
October 1995 $3.11 $18.12
September 1995 $3.11 $18.12
August 1995 $2.40 $14
July 1995 $2.53 $14.75
June 1995 $2.42 $14.12
May 1995 $2.25 $13.12
April 1995 $2.35 $13.75
March 1995 $2.35 $13.75
February 1995 $2.44 $14.25
January 1995 $2.48 $14.50
December 1994 $2.43 $14.25
November 1994 $2.28 $13.38
October 1994 $2.22 $13
September 1994 $2.41 $14.12
August 1994 $2.47 $14.50
July 1994 $2.04 $12
June 1994 $2.04 $12
May 1994 $2.08 $12.25
April 1994 $2.15 $12.62
March 1994 $2.21 $13
February 1994 $2.27 $13.38
January 1994 $2.36 $13.88
December 1993 $2.06 $12.12
November 1993 $2.29 $13.50
October 1993 $2.16 $12.75
September 1993 $2.38 $14

MOV

Price: $26.65

52 week price:
23.94
31.44

Dividend Yield: 0.05%

5-year range yield:
0.05%
20.55%

Forward Dividend Yield: 5.25%

Payout Ratio: 67.96%

Payout Ratio Range:
-123.08%
140.99%

Dividend Per Share: 1.40 USD

Earnings Per Share: 2.06 USD

P/E Ratio: 11.39

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Luxury Goods

Volume: 115600

Ebitda: 29.1 million

Market Capitalization: 576.4 million

Average Dividend Frequency: 4

Years Paying Dividends: 4

Links: