|
Closing price on 3/5/2019
|
|
| Open |
89.00 |
| High |
90.00 |
| Low |
87.80 |
| Volume |
706,580 |
| Split-adjusted Price |
27.62 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
-1.20 / -1.35%
|
89.00
|
90.00
|
87.80
|
87.80
|
88.83
|
27.62
|
706,580
|
|
|
3/4/2019
|
+1.50 / +1.71%
|
88.50
|
89.40
|
87.30
|
89.00
|
88.90
|
27.99
|
769,420
|
|
|
3/1/2019
|
+0.70 / +0.81%
|
87.60
|
87.90
|
87.00
|
87.50
|
87.61
|
27.52
|
431,190
|
|
|
2/28/2019
|
-1.40 / -1.59%
|
88.20
|
88.70
|
86.80
|
86.80
|
87.69
|
27.30
|
1,160,450
|
|
|
2/27/2019
|
-0.30 / -0.34%
|
88.90
|
89.40
|
87.80
|
88.20
|
88.54
|
27.74
|
575,710
|
|
|
2/26/2019
|
-1.10 / -1.23%
|
89.80
|
89.80
|
88.20
|
88.50
|
89.05
|
27.84
|
797,730
|
|
|
2/25/2019
|
+0.60 / +0.67%
|
90.00
|
91.20
|
89.50
|
89.60
|
90.21
|
28.18
|
1,273,860
|
|
|
2/22/2019
|
+1.10 / +1.25%
|
87.70
|
89.70
|
87.10
|
89.00
|
88.49
|
27.99
|
1,190,030
|
|
|
2/21/2019
|
+0.80 / +0.92%
|
87.10
|
87.90
|
87.10
|
87.90
|
87.62
|
27.65
|
781,820
|
|
|
2/20/2019
|
+0.10 / +0.11%
|
87.00
|
87.60
|
86.90
|
87.10
|
87.34
|
27.40
|
592,890
|
|
|
2/19/2019
|
+0.90 / +1.05%
|
86.10
|
87.70
|
86.10
|
87.00
|
87.14
|
27.37
|
1,961,250
|
|
|
2/18/2019
|
0.00 / 0.00%
|
86.50
|
86.60
|
85.90
|
86.10
|
86.18
|
27.08
|
455,150
|
|
|
2/15/2019
|
+0.40 / +0.47%
|
85.70
|
86.30
|
85.30
|
86.10
|
86.06
|
27.08
|
717,740
|
|
|
2/14/2019
|
-0.50 / -0.58%
|
86.20
|
86.40
|
85.50
|
85.70
|
85.96
|
26.96
|
668,840
|
|
|
2/13/2019
|
+1.60 / +1.89%
|
84.60
|
86.20
|
84.60
|
86.20
|
85.87
|
27.11
|
1,212,540
|
|
|
2/12/2019
|
0.00 / 0.00%
|
84.60
|
85.30
|
84.60
|
84.60
|
84.91
|
26.61
|
343,450
|
|
|
2/11/2019
|
+1.60 / +1.93%
|
83.50
|
84.60
|
83.50
|
84.60
|
84.27
|
26.61
|
355,460
|
|
|
2/1/2019
|
0.00 / 0.00%
|
83.70
|
84.20
|
82.90
|
83.00
|
83.21
|
26.11
|
420,360
|
|
|
1/31/2019
|
-0.60 / -0.72%
|
84.00
|
84.50
|
83.00
|
83.00
|
83.56
|
26.11
|
206,030
|
|
|
1/30/2019
|
-1.90 / -2.22%
|
84.50
|
84.80
|
83.60
|
83.60
|
84.06
|
26.30
|
1,943,110
|
|
|
1/29/2019
|
+1.90 / +2.27%
|
83.60
|
85.50
|
82.90
|
85.50
|
84.31
|
26.89
|
461,840
|
|
|
1/28/2019
|
+0.40 / +0.48%
|
83.20
|
84.20
|
83.20
|
83.60
|
83.64
|
26.30
|
270,250
|
|
|
1/25/2019
|
-0.40 / -0.48%
|
83.60
|
83.90
|
83.20
|
83.20
|
83.47
|
26.17
|
223,510
|
|
|
1/24/2019
|
0.00 / 0.00%
|
83.60
|
83.90
|
83.30
|
83.60
|
83.54
|
26.30
|
147,770
|
|
|
1/23/2019
|
-0.20 / -0.24%
|
83.80
|
84.00
|
83.50
|
83.60
|
83.60
|
26.30
|
176,570
|
|
|
1/22/2019
|
+0.10 / +0.12%
|
83.80
|
84.50
|
83.70
|
83.80
|
83.94
|
26.36
|
251,590
|
|
|
1/21/2019
|
-0.70 / -0.83%
|
84.40
|
84.60
|
83.50
|
83.70
|
83.88
|
26.33
|
2,454,392
|
|
|
1/18/2019
|
-0.90 / -1.06%
|
85.20
|
85.50
|
84.40
|
84.40
|
84.96
|
26.55
|
735,209
|
|
|
1/17/2019
|
0.00 / 0.00%
|
86.00
|
86.00
|
85.20
|
85.30
|
85.48
|
26.83
|
457,130
|
|
|
1/16/2019
|
-0.40 / -0.47%
|
85.50
|
86.80
|
85.30
|
85.30
|
85.90
|
26.83
|
8,686,810
|
|
|