|
Closing price on 12/9/2015
|
|
| Open |
76.00 |
| High |
77.00 |
| Low |
74.50 |
| Volume |
99,560 |
| Split-adjusted Price |
8.49 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
-2.00 / -2.60%
|
76.00
|
77.00
|
74.50
|
75.00
|
75.85
|
8.49
|
99,560
|
|
|
12/8/2015
|
+1.50 / +1.99%
|
75.00
|
78.00
|
74.00
|
77.00
|
75.40
|
8.71
|
111,010
|
|
|
12/7/2015
|
-0.50 / -0.66%
|
76.00
|
76.00
|
75.00
|
75.50
|
75.46
|
8.54
|
48,280
|
|
|
12/4/2015
|
0.00 / 0.00%
|
75.00
|
76.50
|
74.00
|
76.00
|
75.24
|
8.60
|
167,740
|
|
|
12/3/2015
|
-0.50 / -0.65%
|
76.00
|
77.00
|
75.50
|
76.00
|
76.22
|
8.60
|
35,740
|
|
|
12/2/2015
|
+1.00 / +1.32%
|
75.00
|
77.00
|
75.00
|
76.50
|
76.10
|
8.65
|
42,420
|
|
|
12/1/2015
|
+0.50 / +0.67%
|
75.00
|
77.00
|
74.50
|
75.50
|
75.65
|
8.54
|
57,370
|
|
|
11/30/2015
|
-2.50 / -3.23%
|
77.00
|
77.50
|
74.50
|
75.00
|
75.65
|
8.49
|
218,970
|
|
|
11/27/2015
|
-3.50 / -4.32%
|
81.00
|
81.50
|
77.00
|
77.50
|
78.62
|
8.77
|
383,380
|
|
|
11/26/2015
|
-1.50 / -1.82%
|
83.00
|
83.00
|
81.00
|
81.00
|
81.75
|
9.16
|
219,810
|
|
|
11/25/2015
|
+0.50 / +0.61%
|
82.00
|
83.00
|
80.00
|
82.50
|
81.42
|
9.33
|
163,740
|
|
|
11/24/2015
|
+1.00 / +1.23%
|
81.00
|
83.00
|
80.50
|
82.00
|
81.52
|
9.28
|
264,330
|
|
|
11/23/2015
|
+2.00 / +2.53%
|
80.50
|
81.50
|
80.00
|
81.00
|
80.85
|
9.16
|
224,070
|
|
|
11/20/2015
|
+1.00 / +1.28%
|
78.00
|
79.50
|
78.00
|
79.00
|
78.59
|
8.94
|
211,960
|
|
|
11/19/2015
|
-0.50 / -0.64%
|
78.50
|
78.50
|
77.50
|
78.00
|
78.06
|
8.82
|
113,010
|
|
|
11/18/2015
|
+0.50 / +0.64%
|
77.50
|
78.50
|
77.00
|
78.50
|
77.91
|
8.88
|
97,327
|
|
|
11/17/2015
|
-1.50 / -1.89%
|
79.50
|
80.00
|
77.50
|
78.00
|
78.76
|
8.82
|
310,040
|
|
|
11/16/2015
|
+1.50 / +1.92%
|
77.50
|
80.00
|
77.00
|
79.50
|
78.67
|
8.99
|
4,740,740
|
|
|
11/13/2015
|
+2.00 / +2.63%
|
76.00
|
79.00
|
76.00
|
78.00
|
77.62
|
8.82
|
290,520
|
|
|
11/12/2015
|
+2.00 / +2.70%
|
74.00
|
76.00
|
74.00
|
76.00
|
75.20
|
8.60
|
459,340
|
|
|
11/11/2015
|
+0.50 / +0.68%
|
73.50
|
74.00
|
73.00
|
74.00
|
73.56
|
8.37
|
69,900
|
|
|
11/10/2015
|
-0.50 / -0.68%
|
73.50
|
74.00
|
72.50
|
73.50
|
73.25
|
8.32
|
174,100
|
|
|
11/9/2015
|
+1.00 / +1.37%
|
73.50
|
75.00
|
72.00
|
74.00
|
73.95
|
8.37
|
205,020
|
|
|
11/6/2015
|
-2.00 / -2.67%
|
74.50
|
74.50
|
72.50
|
73.00
|
73.46
|
8.26
|
121,410
|
|
|
11/5/2015
|
+2.00 / +2.74%
|
73.00
|
76.00
|
72.00
|
75.00
|
74.60
|
8.49
|
233,110
|
|
|
11/4/2015
|
-0.50 / -0.68%
|
73.50
|
74.00
|
73.00
|
73.00
|
73.11
|
8.26
|
134,640
|
|
|
11/3/2015
|
+0.50 / +0.68%
|
72.50
|
73.50
|
71.00
|
73.50
|
72.33
|
8.32
|
273,800
|
|
|
11/2/2015
|
-1.00 / -1.35%
|
74.00
|
74.00
|
72.00
|
73.00
|
72.99
|
8.26
|
303,870
|
|
|
10/30/2015
|
+1.50 / +2.07%
|
73.00
|
75.00
|
73.00
|
74.00
|
74.20
|
8.37
|
359,290
|
|
|
10/29/2015
|
+4.50 / +6.62%
|
68.50
|
72.50
|
68.50
|
72.50
|
71.04
|
8.20
|
581,760
|
|
|