$55.20 +0.15 (%) Mens Wearhouse Inc - NYSE

Apr. 17, 2015 | 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
4/17/201554.8755.7654.4455.201,110,378
4/16/201554.7555.3954.1855.05699,654
4/15/201552.8455.5852.6354.941,333,334
4/14/201552.9553.0352.1952.61602,033
4/13/201552.1853.1652.0952.91405,187
4/10/201551.6452.3851.6452.27428,787
4/9/201551.8552.3251.0151.69309,168
4/8/201551.2052.1751.2051.75311,890
4/7/201552.1452.1451.0751.18369,038
4/6/201552.2752.8652.0552.20269,435
4/2/201551.8652.9951.0952.68421,012
4/1/201551.9552.1651.4951.89393,377
3/31/201552.3452.9652.1652.20815,848
3/30/201552.1652.5551.8152.41412,845
3/27/201551.5152.2751.4751.81347,464
3/26/201552.4452.4451.5651.68477,420
3/25/201553.2953.5852.4452.53450,341
3/24/201553.0453.6952.6353.28735,920
3/23/201552.5053.7852.3352.90647,113
3/20/201551.8952.7751.5252.501,152,683
3/19/201551.0651.6150.7651.481,024,062
3/18/201551.5651.5650.6251.13901,388
3/17/201551.2051.9750.9751.69747,976
3/16/201551.9251.9450.7651.38785,910
3/13/201551.8551.8950.7051.701,779,458
3/12/201550.3153.7850.0652.265,431,768
3/11/201548.0148.5647.3448.041,549,793
3/10/201549.4249.5047.8347.881,009,284
3/9/201549.3849.7449.0849.61528,892
3/6/201548.9849.7248.9849.22509,602
3/5/201549.0149.3248.7449.13335,617
3/4/201548.8949.2848.3549.02601,177
3/3/201548.5849.3748.3448.97860,126
3/2/201549.9650.2448.5548.631,257,368
2/27/201549.8550.8849.7850.19735,861
2/26/201550.9250.9950.0950.24644,088
2/25/201550.7951.2250.4851.03468,331
2/24/201551.8252.3150.6750.92476,377
2/23/201551.4851.7350.9651.68428,277
2/20/201550.4551.5750.2151.48632,028
2/19/201550.0850.4049.8150.39362,909
2/18/201550.1950.4549.4450.14679,315
2/17/201550.6150.8149.9750.44743,323
2/13/201550.2651.0850.2050.88799,976
2/12/201549.1350.2648.7550.15600,942
2/11/201548.6449.4548.4348.93496,811
2/10/201548.0048.7047.7448.67541,582
2/9/201547.5548.0046.9147.53374,933
2/6/201547.9748.1947.5847.75356,132
2/5/201548.1648.1647.6147.82516,781
2/4/201547.6348.1947.0247.91764,568
2/3/201547.3948.2547.2748.10791,954
2/2/201546.5747.3245.8947.11492,748
1/30/201547.0847.3045.9846.47684,134
1/29/201546.8247.3946.2947.30378,822
1/28/201547.5147.5145.9546.56644,275
1/27/201546.9047.7046.2947.14405,103
1/26/201546.3847.1945.9547.15389,502
1/23/201546.4946.8245.9346.39437,939
1/22/201544.2446.7544.0846.47695,229
1/21/201542.8344.3842.5043.93824,135
1/20/201543.7043.9142.6742.90732,646
1/16/201543.1243.8542.7343.70637,729
1/15/201545.1445.4143.2743.291,101,567
1/14/201544.6145.2744.2245.18573,421
1/13/201544.5145.3544.3745.32642,085
1/12/201544.0644.3443.4644.23518,512
1/9/201544.4144.4143.5944.09650,900
1/8/201544.2744.9144.0944.31690,127
1/7/201543.1744.0543.0943.81360,636
1/6/201543.8844.1642.5242.68973,030
1/5/201543.5444.2843.2243.81651,388
1/2/201544.3644.3642.9843.77649,345
12/31/201444.1044.7944.1044.15711,163
12/30/201444.8445.1444.0744.09766,911
12/29/201443.8445.0643.7944.86520,204
12/26/201443.8344.2643.7243.90407,616
12/24/201444.2044.3943.7843.78419,535
12/23/201443.0044.7242.9044.02805,151
12/22/201442.4043.0942.2242.77614,649
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center