$42.31 -0.08 (%) Mens Wearhouse Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MW historical data

Date Open High Low Close Volume
12/19/201442.4642.5641.3642.312,236,273
12/18/201442.7042.9442.2942.391,172,206
12/17/201442.5742.8041.2642.261,352,120
12/16/201440.5042.7040.3942.523,522,393
12/15/201441.3541.9440.4940.77972,349
12/12/201441.0342.1840.9141.231,101,861
12/11/201441.8943.3939.7741.794,508,025
12/10/201443.2043.5642.1442.211,279,127
12/9/201443.7944.0242.8343.691,035,767
12/8/201445.4045.4443.9744.28665,035
12/5/201445.5045.9845.2145.46842,183
12/4/201445.9946.2545.0745.51477,493
12/3/201445.7346.8245.4546.25542,811
12/2/201445.9046.3545.3445.55561,432
12/1/201446.7346.8745.0945.90772,489
11/28/201447.2847.5046.6446.72261,919
11/26/201447.8947.9647.0647.10618,816
11/25/201448.0848.8847.6447.94644,663
11/24/201446.7648.0546.7647.80531,266
11/21/201446.1546.9046.1246.59842,348
11/20/201445.7146.0045.3145.67934,588
11/19/201445.8546.1445.4445.80464,171
11/18/201445.7446.1645.5745.77641,068
11/17/201446.7146.9445.7945.86401,433
11/14/201446.6047.0346.3846.67393,701
11/13/201446.9947.1746.2146.69389,793
11/12/201445.9647.1245.7446.99467,582
11/11/201445.3146.0345.3045.91371,043
11/10/201445.5545.6244.9545.21507,307
11/7/201445.1545.7145.0345.37507,378
11/6/201445.2045.6344.8245.39604,330
11/5/201445.4645.9944.9645.20528,918
11/4/201446.6046.9545.1445.27886,072
11/3/201447.0047.0046.1646.92689,118
10/31/201447.5047.7946.8747.03606,657
10/30/201446.6647.8046.4346.94596,464
10/29/201446.6647.4046.3346.76566,631
10/28/201445.1346.6344.8546.60698,073
10/27/201445.0445.2644.6445.16406,051
10/24/201445.4845.6944.6945.29716,008
10/23/201444.9145.5144.5745.20760,002
10/22/201445.9246.3544.5844.66748,469
10/21/201444.8946.2244.7446.10706,110
10/20/201444.2144.8844.2144.57373,063
10/17/201444.9145.1544.1144.28440,505
10/16/201443.6445.1243.3944.55721,580
10/15/201443.5745.0143.1344.411,093,903
10/14/201443.8844.6143.5844.23701,859
10/13/201444.2744.4943.6043.661,076,974
10/10/201445.3045.4144.1544.221,038,883
10/9/201446.0546.3345.1445.48912,088
10/8/201444.9845.7143.9945.531,096,808
10/7/201446.1046.5844.9745.05939,639
10/6/201447.4047.4346.2246.24533,957
10/3/201447.1347.6546.9547.29454,958
10/2/201447.3647.5146.3846.671,258,396
10/1/201447.0747.6346.6847.381,022,946
9/30/201448.0748.0747.1447.22776,617
9/29/201447.7748.1947.6148.14499,761
9/26/201448.0548.4847.9548.12491,727
9/25/201448.2948.4147.7547.97685,287
9/24/201447.5948.4447.3648.31502,727
9/23/201447.5948.1747.4447.50527,592
9/22/201448.7748.8147.7047.91713,108
9/19/201450.1350.3048.7848.841,008,548
9/18/201450.6750.8749.9550.12591,793
9/17/201449.7650.7349.5850.641,039,378
9/16/201449.2450.1849.1249.761,026,290
9/15/201450.6250.8449.3949.551,482,975
9/12/201452.0752.0750.6350.801,553,038
9/11/201451.0152.5049.1752.256,325,656
9/10/201454.1054.2853.3553.87735,243
9/9/201454.2654.4553.9154.06639,333
9/8/201454.1254.5053.4254.50621,832
9/5/201454.8955.2353.9854.26521,474
9/4/201454.3055.3454.3055.14902,567
9/3/201455.3655.4853.9154.181,226,888
9/2/201454.1655.4553.9855.34944,850
8/29/201454.6254.8253.9954.03261,320
8/28/201454.4354.9553.8454.57442,631
8/27/201454.9855.2654.3154.821,002,796
8/26/201454.3355.0054.0254.95695,351
8/25/201454.3555.1054.3054.35700,524
8/22/201454.3354.3853.7154.20660,211
8/21/201453.7354.7253.2654.30728,384
8/20/201453.5053.9052.9953.81523,059
8/19/201452.4253.6852.3753.55419,865
8/18/201451.5052.2351.5052.20598,022
8/15/201451.5151.6250.6551.20429,863
8/14/201450.7851.2550.6851.16396,944
8/13/201451.2751.2750.0450.57517,945
8/12/201451.4151.8651.2351.25311,030
8/11/201451.9252.1051.3951.46446,482
8/8/201451.5552.2151.5151.69456,531
8/7/201452.4852.7551.3651.50328,446
8/6/201451.4452.3851.3852.21380,919
8/5/201451.4552.1251.0351.73339,050
8/4/201451.6051.9751.3151.76512,048
8/1/201450.4051.5549.7651.391,252,464
7/31/201451.3351.3350.1550.321,414,421
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center