|
Closing price on 3/4/2020
|
|
| Open |
105.90 |
| High |
106.00 |
| Low |
104.60 |
| Volume |
680,740 |
| Split-adjusted Price |
33.92 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
-0.40 / -0.38%
|
105.90
|
106.00
|
104.60
|
106.00
|
105.24
|
33.92
|
680,740
|
|
|
3/3/2020
|
-0.10 / -0.09%
|
107.80
|
107.80
|
106.30
|
106.40
|
106.59
|
34.04
|
679,500
|
|
|
3/2/2020
|
0.00 / 0.00%
|
106.50
|
107.20
|
105.90
|
106.50
|
106.59
|
34.08
|
507,720
|
|
|
2/28/2020
|
-1.90 / -1.75%
|
106.00
|
107.20
|
104.50
|
106.50
|
105.87
|
34.08
|
1,295,250
|
|
|
2/27/2020
|
+2.20 / +2.07%
|
106.20
|
108.40
|
106.20
|
108.40
|
107.43
|
34.68
|
2,144,240
|
|
|
2/26/2020
|
-0.80 / -0.75%
|
106.00
|
107.90
|
105.50
|
106.20
|
106.78
|
33.98
|
1,113,030
|
|
|
2/25/2020
|
+0.80 / +0.75%
|
105.20
|
107.00
|
105.20
|
107.00
|
106.07
|
34.24
|
692,650
|
|
|
2/24/2020
|
-4.40 / -3.98%
|
108.00
|
108.90
|
105.70
|
106.20
|
106.40
|
33.98
|
1,556,120
|
|
|
2/21/2020
|
0.00 / 0.00%
|
110.60
|
112.00
|
109.80
|
110.60
|
111.20
|
35.39
|
901,890
|
|
|
2/20/2020
|
+0.10 / +0.09%
|
111.00
|
111.40
|
110.20
|
110.60
|
110.89
|
35.39
|
476,760
|
|
|
2/19/2020
|
+1.60 / +1.47%
|
109.40
|
110.50
|
108.90
|
110.50
|
109.93
|
35.36
|
672,440
|
|
|
2/18/2020
|
+1.40 / +1.30%
|
107.50
|
109.10
|
107.00
|
108.90
|
108.54
|
34.84
|
568,750
|
|
|
2/17/2020
|
+0.40 / +0.37%
|
107.20
|
107.50
|
106.20
|
107.50
|
106.66
|
34.40
|
384,490
|
|
|
2/14/2020
|
-0.90 / -0.83%
|
107.00
|
107.70
|
105.90
|
107.10
|
106.71
|
34.27
|
415,290
|
|
|
2/13/2020
|
-1.00 / -0.92%
|
107.90
|
109.00
|
107.90
|
108.00
|
108.29
|
34.56
|
412,040
|
|
|
2/12/2020
|
+2.50 / +2.35%
|
106.70
|
109.40
|
106.70
|
109.00
|
108.23
|
34.88
|
569,230
|
|
|
2/11/2020
|
+0.70 / +0.66%
|
106.00
|
106.80
|
106.00
|
106.50
|
106.36
|
34.08
|
476,130
|
|
|
2/10/2020
|
-2.90 / -2.67%
|
106.50
|
107.50
|
105.80
|
105.80
|
106.39
|
33.85
|
702,790
|
|
|
2/7/2020
|
-0.80 / -0.73%
|
109.30
|
109.30
|
107.80
|
108.70
|
108.37
|
34.78
|
628,350
|
|
|
2/6/2020
|
+1.50 / +1.39%
|
108.00
|
110.30
|
108.00
|
109.50
|
109.22
|
35.04
|
824,620
|
|
|
2/5/2020
|
+0.10 / +0.09%
|
108.00
|
109.70
|
108.00
|
108.00
|
108.69
|
34.56
|
805,800
|
|
|
2/4/2020
|
-0.90 / -0.83%
|
109.00
|
110.50
|
106.40
|
107.90
|
107.59
|
34.52
|
905,300
|
|
|
2/3/2020
|
-2.00 / -1.81%
|
108.20
|
109.90
|
104.00
|
108.80
|
106.82
|
34.81
|
2,008,930
|
|
|
1/31/2020
|
-3.20 / -2.81%
|
113.00
|
114.60
|
110.50
|
110.80
|
112.20
|
35.45
|
1,434,750
|
|
|
1/30/2020
|
-5.20 / -4.36%
|
116.00
|
117.10
|
113.00
|
114.00
|
115.21
|
36.48
|
1,315,710
|
|
|
1/22/2020
|
-0.80 / -0.67%
|
119.60
|
120.10
|
118.50
|
119.20
|
119.22
|
38.14
|
460,240
|
|
|
1/21/2020
|
+1.40 / +1.18%
|
118.60
|
120.50
|
118.40
|
120.00
|
119.43
|
38.40
|
942,200
|
|
|
1/20/2020
|
+2.50 / +2.15%
|
115.50
|
118.60
|
115.50
|
118.60
|
117.91
|
37.95
|
7,508,000
|
|
|
1/17/2020
|
+0.70 / +0.61%
|
115.40
|
116.20
|
115.40
|
116.10
|
115.94
|
37.15
|
435,030
|
|
|
1/16/2020
|
+1.40 / +1.23%
|
114.00
|
116.00
|
113.90
|
115.40
|
115.30
|
36.92
|
521,080
|
|
|