|
|
Closing price on 5/27/2020
|
|
| Open |
86.90 |
| High |
87.40 |
| Low |
84.80 |
| Volume |
1,320,900 |
| Split-adjusted Price |
27.13 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-1.70 / -1.97%
|
86.90
|
87.40
|
84.80
|
84.80
|
86.29
|
27.13
|
1,320,900
|
|
|
5/26/2020
|
+0.40 / +0.46%
|
86.20
|
86.80
|
85.60
|
86.50
|
86.21
|
27.68
|
1,195,440
|
|
|
5/25/2020
|
+1.10 / +1.29%
|
85.00
|
87.00
|
84.20
|
86.10
|
85.76
|
27.55
|
1,451,520
|
|
|
5/22/2020
|
-2.00 / -2.30%
|
87.00
|
87.10
|
85.00
|
85.00
|
85.87
|
27.20
|
1,560,400
|
|
|
5/21/2020
|
+0.50 / +0.58%
|
86.60
|
88.30
|
86.20
|
87.00
|
87.21
|
27.84
|
1,559,610
|
|
|
5/20/2020
|
-0.70 / -0.80%
|
86.10
|
86.70
|
85.70
|
86.50
|
86.27
|
27.68
|
1,101,050
|
|
|
5/19/2020
|
+1.70 / +1.99%
|
87.50
|
87.70
|
86.50
|
87.20
|
87.10
|
27.90
|
1,674,810
|
|
|
5/18/2020
|
+3.40 / +4.14%
|
82.00
|
85.60
|
82.00
|
85.50
|
84.51
|
27.36
|
2,183,740
|
|
|
5/15/2020
|
-0.90 / -1.08%
|
83.20
|
83.80
|
82.00
|
82.10
|
82.61
|
26.27
|
1,106,330
|
|
|
5/14/2020
|
-0.90 / -1.07%
|
82.00
|
83.80
|
82.00
|
83.00
|
82.99
|
26.56
|
1,040,460
|
|
|
5/13/2020
|
+0.60 / +0.72%
|
82.00
|
84.10
|
81.10
|
83.90
|
82.72
|
26.85
|
1,733,920
|
|
|
5/12/2020
|
-1.70 / -2.00%
|
84.80
|
84.80
|
82.50
|
83.30
|
83.48
|
26.65
|
2,001,680
|
|
|
5/11/2020
|
+1.20 / +1.43%
|
84.00
|
85.60
|
83.80
|
85.00
|
84.75
|
27.20
|
1,342,230
|
|
|
5/8/2020
|
+1.20 / +1.45%
|
83.00
|
85.90
|
83.00
|
83.80
|
84.18
|
26.81
|
2,361,840
|
|
|
5/7/2020
|
+1.40 / +1.72%
|
81.80
|
82.60
|
81.50
|
82.60
|
82.10
|
26.43
|
1,252,870
|
|
|
5/6/2020
|
+1.90 / +2.40%
|
80.00
|
81.20
|
79.00
|
81.20
|
80.27
|
25.98
|
931,720
|
|
|
5/5/2020
|
-0.10 / -0.13%
|
79.80
|
80.60
|
78.80
|
79.30
|
79.67
|
25.37
|
542,280
|
|
|
5/4/2020
|
-2.30 / -2.82%
|
81.50
|
81.50
|
79.40
|
79.40
|
80.33
|
25.41
|
962,920
|
|
|
4/29/2020
|
+0.80 / +0.99%
|
80.90
|
82.30
|
79.00
|
81.70
|
80.25
|
26.14
|
1,240,660
|
|
|
4/28/2020
|
-1.30 / -1.58%
|
81.50
|
81.90
|
80.40
|
80.90
|
80.85
|
25.89
|
899,940
|
|
|
4/27/2020
|
-0.80 / -0.96%
|
83.90
|
83.90
|
81.20
|
82.20
|
82.27
|
26.30
|
1,164,700
|
|
|
4/24/2020
|
-0.50 / -0.60%
|
83.50
|
83.50
|
81.20
|
83.00
|
82.68
|
26.56
|
1,080,290
|
|
|
4/23/2020
|
+1.50 / +1.83%
|
85.00
|
85.00
|
82.00
|
83.50
|
83.61
|
26.72
|
1,345,230
|
|
|
4/22/2020
|
+2.60 / +3.27%
|
77.10
|
83.00
|
77.10
|
82.00
|
79.64
|
26.24
|
1,845,810
|
|
|
4/21/2020
|
-4.90 / -5.81%
|
82.10
|
83.40
|
78.60
|
79.40
|
81.00
|
25.41
|
3,920,631
|
|
|
4/20/2020
|
+2.30 / +2.80%
|
84.00
|
85.10
|
82.30
|
84.30
|
84.18
|
26.97
|
2,347,430
|
|
|
4/17/2020
|
+5.10 / +6.63%
|
77.90
|
82.00
|
77.50
|
82.00
|
79.60
|
26.24
|
2,837,980
|
|
|
4/16/2020
|
+0.10 / +0.13%
|
76.00
|
77.00
|
75.40
|
76.90
|
76.12
|
24.61
|
1,460,130
|
|
|
4/15/2020
|
+2.00 / +2.67%
|
76.00
|
78.20
|
75.60
|
76.80
|
77.00
|
24.57
|
2,285,450
|
|
|
4/14/2020
|
-0.20 / -0.27%
|
75.20
|
75.80
|
73.40
|
74.80
|
74.50
|
23.93
|
1,035,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|