|
Closing price on 6/15/2015
|
|
| Open |
74.50 |
| High |
75.50 |
| Low |
74.00 |
| Volume |
34,330 |
| Split-adjusted Price |
8.37 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
-1.00 / -1.33%
|
74.50
|
75.50
|
74.00
|
74.00
|
74.28
|
8.37
|
34,330
|
|
|
6/12/2015
|
0.00 / 0.00%
|
75.50
|
75.50
|
74.50
|
75.00
|
74.99
|
8.49
|
25,770
|
|
|
6/11/2015
|
0.00 / 0.00%
|
74.50
|
75.50
|
74.50
|
75.00
|
74.75
|
8.49
|
8,910
|
|
|
6/10/2015
|
-1.50 / -1.96%
|
76.50
|
78.50
|
75.00
|
75.00
|
75.44
|
8.49
|
51,060
|
|
|
6/9/2015
|
0.00 / 0.00%
|
77.50
|
77.50
|
75.00
|
76.50
|
76.07
|
8.65
|
94,680
|
|
|
6/8/2015
|
-0.50 / -0.65%
|
78.00
|
78.00
|
76.50
|
76.50
|
76.88
|
8.65
|
21,110
|
|
|
6/5/2015
|
+2.00 / +2.67%
|
74.50
|
77.00
|
74.50
|
77.00
|
76.39
|
8.71
|
29,500
|
|
|
6/4/2015
|
+0.50 / +0.67%
|
74.50
|
75.50
|
74.50
|
75.00
|
74.94
|
8.49
|
12,250
|
|
|
6/3/2015
|
-1.50 / -1.97%
|
76.50
|
76.50
|
74.00
|
74.50
|
74.59
|
8.43
|
78,450
|
|
|
6/2/2015
|
-1.00 / -1.30%
|
76.50
|
77.00
|
74.50
|
76.00
|
75.19
|
8.60
|
37,200
|
|
|
6/1/2015
|
-1.00 / -1.28%
|
78.00
|
78.50
|
77.00
|
77.00
|
77.79
|
8.71
|
14,950
|
|
|
5/29/2015
|
-1.00 / -1.27%
|
79.00
|
79.00
|
76.00
|
78.00
|
77.42
|
8.82
|
44,560
|
|
|
5/28/2015
|
-0.50 / -0.63%
|
80.50
|
80.50
|
79.00
|
79.00
|
79.86
|
8.94
|
33,840
|
|
|
5/27/2015
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.50
|
79.50
|
78.97
|
8.99
|
13,100
|
|
|
5/26/2015
|
+2.50 / +3.23%
|
78.50
|
82.00
|
78.50
|
80.00
|
79.75
|
9.05
|
69,350
|
|
|
5/25/2015
|
-2.50 / -3.13%
|
80.00
|
80.00
|
77.00
|
77.50
|
78.07
|
8.77
|
40,120
|
|
|
5/22/2015
|
-0.50 / -0.62%
|
80.50
|
80.50
|
76.50
|
80.00
|
78.32
|
9.05
|
48,530
|
|
|
5/21/2015
|
-4.00 / -4.73%
|
81.00
|
84.00
|
79.00
|
80.50
|
81.21
|
9.11
|
28,050
|
|
|
5/20/2015
|
+4.50 / +5.63%
|
85.00
|
85.50
|
83.50
|
84.50
|
84.70
|
9.56
|
203,290
|
|
|
5/19/2015
|
+5.00 / +6.67%
|
78.00
|
80.00
|
78.00
|
80.00
|
79.75
|
9.05
|
54,280
|
|
|
5/18/2015
|
+4.50 / +6.38%
|
70.50
|
75.00
|
70.50
|
75.00
|
73.41
|
8.49
|
141,710
|
|
|
5/15/2015
|
-5.00 / -6.62%
|
73.00
|
73.00
|
70.50
|
70.50
|
71.07
|
7.98
|
174,138
|
|
|
5/14/2015
|
-5.50 / -6.79%
|
81.00
|
82.00
|
75.50
|
75.50
|
76.43
|
8.54
|
200,630
|
|
|
5/13/2015
|
-21.00 / -20.59%
|
82.00
|
86.00
|
80.00
|
81.00
|
82.48
|
9.16
|
80,660
|
|
|
5/12/2015
|
-3.00 / -2.86%
|
104.00
|
104.00
|
98.00
|
102.00
|
101.40
|
9.23
|
80,020
|
|
|
5/11/2015
|
-2.00 / -1.87%
|
107.00
|
108.00
|
105.00
|
105.00
|
106.40
|
9.50
|
73,870
|
|
|
5/8/2015
|
+1.00 / +0.94%
|
106.00
|
107.00
|
105.00
|
107.00
|
106.17
|
9.68
|
11,670
|
|
|
5/7/2015
|
+1.00 / +0.95%
|
105.00
|
107.00
|
104.00
|
106.00
|
105.58
|
9.59
|
160,000
|
|
|
5/6/2015
|
-2.00 / -1.87%
|
107.00
|
107.00
|
105.00
|
105.00
|
105.62
|
9.50
|
32,450
|
|
|
5/5/2015
|
-1.00 / -0.93%
|
106.00
|
107.00
|
104.00
|
107.00
|
105.66
|
9.68
|
14,490
|
|
|