Closing price on 9/1/2015
|
|
Open |
67.00 |
High |
67.00 |
Low |
64.50 |
Volume |
31,320 |
Split-adjusted Price |
7.30 |
|
|
MWG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2015
|
-1.50 / -2.27%
|
67.00
|
67.00
|
64.50
|
64.50
|
65.01
|
7.30
|
31,320
|
|
8/31/2015
|
+1.50 / +2.33%
|
66.50
|
68.00
|
65.00
|
66.00
|
66.76
|
7.47
|
88,610
|
|
8/28/2015
|
+1.00 / +1.57%
|
63.50
|
65.50
|
63.50
|
64.50
|
64.53
|
7.30
|
112,350
|
|
8/27/2015
|
+1.00 / +1.60%
|
64.50
|
65.00
|
63.00
|
63.50
|
63.91
|
7.18
|
139,070
|
|
8/26/2015
|
0.00 / 0.00%
|
62.50
|
63.50
|
62.50
|
62.50
|
63.04
|
7.07
|
43,160
|
|
8/25/2015
|
+2.00 / +3.31%
|
60.50
|
63.50
|
59.00
|
62.50
|
61.67
|
7.07
|
93,890
|
|
8/24/2015
|
-4.00 / -6.20%
|
62.50
|
62.50
|
60.00
|
60.50
|
61.06
|
6.84
|
145,040
|
|
8/21/2015
|
-1.00 / -1.53%
|
65.50
|
65.50
|
62.00
|
64.50
|
62.90
|
7.30
|
109,090
|
|
8/20/2015
|
-3.00 / -4.38%
|
68.00
|
68.00
|
65.50
|
65.50
|
66.20
|
7.41
|
87,300
|
|
8/19/2015
|
-1.50 / -2.14%
|
70.00
|
70.00
|
67.50
|
68.50
|
68.09
|
7.75
|
51,420
|
|
8/18/2015
|
-0.50 / -0.71%
|
71.00
|
71.00
|
69.50
|
70.00
|
70.03
|
7.92
|
21,390
|
|
8/17/2015
|
-0.50 / -0.70%
|
71.00
|
71.50
|
70.00
|
70.50
|
70.48
|
7.98
|
20,860
|
|
8/14/2015
|
0.00 / 0.00%
|
71.00
|
71.50
|
70.50
|
71.00
|
71.02
|
8.03
|
42,450
|
|
8/13/2015
|
0.00 / 0.00%
|
70.50
|
71.50
|
70.50
|
71.00
|
71.02
|
8.03
|
29,990
|
|
8/12/2015
|
-1.00 / -1.39%
|
72.00
|
72.00
|
70.50
|
71.00
|
71.24
|
8.03
|
52,570
|
|
8/11/2015
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.50
|
72.00
|
71.97
|
8.15
|
96,040
|
|
8/10/2015
|
+1.00 / +1.41%
|
71.50
|
72.50
|
71.00
|
72.00
|
71.94
|
8.15
|
120,230
|
|
8/7/2015
|
-0.50 / -0.70%
|
71.00
|
71.50
|
71.00
|
71.00
|
71.25
|
8.03
|
36,940
|
|
8/6/2015
|
-0.50 / -0.69%
|
71.50
|
71.50
|
71.00
|
71.50
|
71.21
|
8.09
|
240,180
|
|
8/5/2015
|
+1.00 / +1.41%
|
71.00
|
72.00
|
71.00
|
72.00
|
71.28
|
8.15
|
109,750
|
|
8/4/2015
|
-0.50 / -0.70%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.35
|
8.03
|
51,930
|
|
8/3/2015
|
0.00 / 0.00%
|
72.50
|
72.50
|
71.00
|
71.50
|
71.59
|
8.09
|
71,520
|
|
7/31/2015
|
-1.00 / -1.38%
|
72.00
|
73.00
|
71.50
|
71.50
|
71.83
|
8.09
|
74,200
|
|
7/30/2015
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.00
|
72.50
|
72.54
|
8.20
|
29,900
|
|
7/29/2015
|
-1.00 / -1.36%
|
73.00
|
73.50
|
72.50
|
72.50
|
72.71
|
8.20
|
49,360
|
|
7/28/2015
|
-0.50 / -0.68%
|
75.00
|
75.00
|
73.50
|
73.50
|
73.69
|
8.32
|
34,250
|
|
7/27/2015
|
-1.00 / -1.33%
|
75.00
|
75.00
|
73.00
|
74.00
|
73.92
|
8.37
|
174,002
|
|
7/24/2015
|
+4.00 / +5.63%
|
72.50
|
75.50
|
71.50
|
75.00
|
74.10
|
8.49
|
227,840
|
|
7/23/2015
|
0.00 / 0.00%
|
71.00
|
71.50
|
70.50
|
71.00
|
71.03
|
8.03
|
60,140
|
|
7/22/2015
|
-0.50 / -0.70%
|
71.50
|
72.00
|
71.00
|
71.00
|
71.26
|
8.03
|
40,710
|
|
|