|
|
Closing price on 4/14/2020
|
|
| Open |
75.20 |
| High |
75.80 |
| Low |
73.40 |
| Volume |
1,035,610 |
| Split-adjusted Price |
23.93 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2020
|
-0.20 / -0.27%
|
75.20
|
75.80
|
73.40
|
74.80
|
74.50
|
23.93
|
1,035,610
|
|
|
4/13/2020
|
+3.30 / +4.60%
|
72.00
|
76.70
|
72.00
|
75.00
|
74.83
|
24.00
|
2,206,590
|
|
|
4/10/2020
|
-1.30 / -1.78%
|
71.60
|
72.90
|
70.60
|
71.70
|
71.74
|
22.94
|
1,963,340
|
|
|
4/9/2020
|
-1.00 / -1.35%
|
75.00
|
75.30
|
73.00
|
73.00
|
74.31
|
23.36
|
1,610,080
|
|
|
4/8/2020
|
-0.60 / -0.80%
|
72.80
|
74.60
|
71.50
|
74.00
|
72.50
|
23.68
|
2,113,640
|
|
|
4/7/2020
|
+4.70 / +6.72%
|
74.70
|
74.70
|
70.90
|
74.60
|
73.70
|
23.87
|
5,907,790
|
|
|
4/6/2020
|
+4.50 / +6.88%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
22.37
|
486,160
|
|
|
4/3/2020
|
+4.20 / +6.86%
|
62.90
|
65.40
|
62.30
|
65.40
|
64.79
|
20.93
|
1,683,030
|
|
|
4/1/2020
|
+2.30 / +3.90%
|
58.70
|
62.20
|
58.40
|
61.20
|
60.87
|
19.58
|
1,604,700
|
|
|
3/31/2020
|
-0.60 / -1.01%
|
61.00
|
62.70
|
56.30
|
58.90
|
59.85
|
18.85
|
3,188,280
|
|
|
3/30/2020
|
-3.80 / -6.00%
|
58.90
|
65.00
|
58.90
|
59.50
|
59.13
|
19.04
|
1,891,200
|
|
|
3/27/2020
|
-4.70 / -6.91%
|
65.30
|
66.00
|
63.30
|
63.30
|
63.88
|
20.25
|
2,498,890
|
|
|
3/26/2020
|
-5.00 / -6.85%
|
72.30
|
72.30
|
68.00
|
68.00
|
69.75
|
21.76
|
2,199,750
|
|
|
3/25/2020
|
+4.20 / +6.10%
|
70.00
|
73.00
|
69.00
|
73.00
|
71.36
|
23.36
|
1,417,730
|
|
|
3/24/2020
|
-3.00 / -4.18%
|
71.80
|
71.80
|
66.80
|
68.80
|
68.75
|
22.01
|
1,907,590
|
|
|
3/23/2020
|
-5.40 / -6.99%
|
73.20
|
75.00
|
71.80
|
71.80
|
72.31
|
22.97
|
1,454,280
|
|
|
3/20/2020
|
+1.60 / +2.12%
|
75.80
|
77.20
|
74.90
|
77.20
|
76.00
|
24.70
|
1,095,330
|
|
|
3/19/2020
|
-3.20 / -4.06%
|
77.00
|
77.70
|
74.60
|
75.60
|
76.15
|
24.19
|
1,132,320
|
|
|
3/18/2020
|
+1.50 / +1.94%
|
77.80
|
80.50
|
77.00
|
78.80
|
78.51
|
25.21
|
1,406,630
|
|
|
3/17/2020
|
+1.30 / +1.71%
|
72.50
|
78.00
|
71.60
|
77.30
|
74.02
|
24.73
|
1,252,010
|
|
|
3/16/2020
|
-3.00 / -3.80%
|
77.00
|
79.20
|
74.00
|
76.00
|
76.57
|
24.32
|
1,588,400
|
|
|
3/13/2020
|
-2.30 / -2.83%
|
75.70
|
86.00
|
75.70
|
79.00
|
76.63
|
25.28
|
3,726,530
|
|
|
3/12/2020
|
-6.10 / -6.98%
|
81.30
|
81.30
|
81.30
|
81.30
|
81.30
|
26.01
|
527,930
|
|
|
3/11/2020
|
-6.50 / -6.92%
|
94.00
|
94.50
|
87.40
|
87.40
|
89.57
|
27.96
|
1,604,730
|
|
|
3/10/2020
|
-2.00 / -2.09%
|
90.90
|
95.00
|
90.20
|
93.90
|
92.10
|
30.04
|
1,429,660
|
|
|
3/9/2020
|
-7.20 / -6.98%
|
95.90
|
98.50
|
95.90
|
95.90
|
96.16
|
30.68
|
1,051,190
|
|
|
3/6/2020
|
-2.40 / -2.27%
|
104.40
|
104.80
|
101.40
|
103.10
|
102.86
|
32.99
|
827,890
|
|
|
3/5/2020
|
-0.50 / -0.47%
|
106.00
|
106.60
|
104.50
|
105.50
|
105.23
|
33.76
|
673,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|