|
Closing price on 5/12/2016
|
|
| Open |
78.00 |
| High |
78.50 |
| Low |
77.00 |
| Volume |
73,160 |
| Split-adjusted Price |
8.94 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2016
|
-1.00 / -1.27%
|
78.00
|
78.50
|
77.00
|
77.50
|
77.73
|
8.94
|
73,160
|
|
|
5/11/2016
|
+0.50 / +0.64%
|
78.50
|
78.50
|
77.50
|
78.50
|
78.03
|
9.05
|
128,100
|
|
|
5/10/2016
|
-0.50 / -0.64%
|
78.50
|
78.50
|
77.50
|
78.00
|
77.99
|
9.00
|
125,390
|
|
|
5/9/2016
|
0.00 / 0.00%
|
78.50
|
79.50
|
77.50
|
78.50
|
78.58
|
9.05
|
268,600
|
|
|
5/6/2016
|
0.00 / 0.00%
|
78.00
|
79.00
|
78.00
|
78.50
|
78.34
|
9.05
|
245,130
|
|
|
5/5/2016
|
+1.00 / +1.29%
|
78.00
|
78.50
|
77.00
|
78.50
|
77.94
|
8.88
|
361,280
|
|
|
5/4/2016
|
+2.50 / +3.33%
|
75.00
|
79.00
|
75.00
|
77.50
|
77.07
|
8.77
|
322,850
|
|
|
4/29/2016
|
-1.00 / -1.32%
|
75.00
|
76.00
|
75.00
|
75.00
|
75.30
|
8.49
|
37,930
|
|
|
4/28/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
76.00
|
75.55
|
8.60
|
40,980
|
|
|
4/27/2016
|
-0.50 / -0.65%
|
76.00
|
77.00
|
75.50
|
76.00
|
76.19
|
8.60
|
49,610
|
|
|
4/26/2016
|
-0.50 / -0.65%
|
77.00
|
77.50
|
76.50
|
76.50
|
76.85
|
8.65
|
160,320
|
|
|
4/25/2016
|
+3.00 / +4.05%
|
77.00
|
77.00
|
75.50
|
77.00
|
76.33
|
8.71
|
135,550
|
|
|
4/22/2016
|
0.00 / 0.00%
|
73.00
|
74.50
|
73.00
|
74.00
|
73.83
|
8.37
|
29,540
|
|
|
4/21/2016
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.19
|
8.37
|
27,270
|
|
|
4/20/2016
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.00
|
74.00
|
73.45
|
8.37
|
49,000
|
|
|
4/19/2016
|
-2.00 / -2.63%
|
76.00
|
76.00
|
74.00
|
74.00
|
74.85
|
8.37
|
130,720
|
|
|
4/15/2016
|
+0.50 / +0.66%
|
74.50
|
76.50
|
74.50
|
76.00
|
75.53
|
8.60
|
82,180
|
|
|
4/14/2016
|
-0.50 / -0.66%
|
75.50
|
76.00
|
75.00
|
75.50
|
75.40
|
8.54
|
65,170
|
|
|
4/13/2016
|
-0.50 / -0.65%
|
76.00
|
77.00
|
75.50
|
76.00
|
75.75
|
8.60
|
32,250
|
|
|
4/12/2016
|
-0.50 / -0.65%
|
77.00
|
77.50
|
76.00
|
76.50
|
76.59
|
8.65
|
41,990
|
|
|
4/11/2016
|
+0.50 / +0.65%
|
76.50
|
77.50
|
76.50
|
77.00
|
77.00
|
8.71
|
96,990
|
|
|
4/8/2016
|
+0.50 / +0.66%
|
76.00
|
77.00
|
75.50
|
76.50
|
76.28
|
8.65
|
101,900
|
|
|
4/7/2016
|
+0.50 / +0.66%
|
76.00
|
76.50
|
75.50
|
76.00
|
75.70
|
8.60
|
44,780
|
|
|
4/6/2016
|
-0.50 / -0.66%
|
76.00
|
76.50
|
75.00
|
75.50
|
75.36
|
8.54
|
33,560
|
|
|
4/5/2016
|
+1.00 / +1.33%
|
75.00
|
76.00
|
75.00
|
76.00
|
75.35
|
8.60
|
35,210
|
|
|
4/4/2016
|
-0.50 / -0.66%
|
75.50
|
76.00
|
75.00
|
75.00
|
75.10
|
8.49
|
34,900
|
|
|
4/1/2016
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.00
|
75.50
|
75.39
|
8.54
|
76,360
|
|
|
3/31/2016
|
-1.50 / -1.95%
|
77.00
|
77.50
|
75.50
|
75.50
|
76.21
|
8.54
|
59,990
|
|
|
3/30/2016
|
-0.50 / -0.65%
|
76.50
|
77.50
|
76.50
|
77.00
|
76.97
|
8.71
|
30,870
|
|
|
3/29/2016
|
-0.50 / -0.64%
|
77.50
|
78.50
|
77.00
|
77.50
|
77.35
|
8.77
|
101,140
|
|
|