Mens Wearhouse Inc $47.26

down 0.00


17/4/2014 06:40 PM  |  NYSE : MW  
Industries : Retail / Apparel Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MW historical data

Date Open High Low Close Volume
4/17/201447.5247.9047.1647.26282,959
4/16/201448.1748.2047.4847.74424,073
4/15/201447.9148.3847.2347.86623,535
4/14/201448.4649.1147.8947.96477,365
4/11/201448.4548.7047.5147.98642,683
4/10/201450.6950.9748.8349.05430,888
4/9/201450.2950.8250.1950.69402,766
4/8/201449.9850.4249.6450.28396,304
4/7/201450.4350.8549.7150.01702,234
4/4/201451.4351.5950.1550.59589,931
4/3/201451.3251.5750.9451.20633,168
4/2/201450.1251.5250.1251.27584,785
4/1/201449.2250.5448.9850.15810,223
3/31/201450.3950.5248.9548.98873,375
3/28/201447.8048.4947.7048.40739,568
3/27/201448.5749.1547.7347.80778,356
3/26/201449.6850.1847.5348.501,356,780
3/25/201450.5551.0549.4149.50749,422
3/24/201451.1151.1150.0450.40748,619
3/21/201452.0652.2350.8850.94817,533
3/20/201452.2752.5551.7951.92550,786
3/19/201452.7052.8752.3352.34583,821
3/18/201452.7752.7952.2852.62672,223
3/17/201452.7753.2252.2752.74893,010
3/14/201453.4654.1152.9553.061,273,220
3/13/201455.8755.9453.9253.961,421,850
3/12/201456.3056.8355.2355.692,579,850
3/11/201454.3158.8054.0957.145,505,190
3/10/201454.3454.7354.0954.57279,622
3/7/201455.4255.6653.9654.24582,359
3/6/201455.3755.6854.5154.98972,520
3/5/201454.8455.2354.5255.10581,910
3/4/201454.5955.2954.3855.001,025,330
3/3/201453.3154.1253.0654.10853,381
2/28/201452.3054.3852.3053.791,840,950
2/27/201449.6250.4349.1950.42588,067
2/26/201449.1549.6948.6949.68544,494
2/25/201448.5049.0148.0448.261,738,500
2/24/201448.0149.4647.8548.513,306,620
2/21/201445.0545.2744.6045.11690,987
2/20/201443.9045.4443.9044.98725,148
2/19/201444.0744.3543.6743.85486,580
2/18/201443.2044.7443.1644.421,956,020
2/14/201442.7944.6641.8344.073,977,990
2/13/201445.9646.9445.9146.53603,854
2/12/201445.7546.5245.5746.32654,702
2/11/201445.9046.0745.3145.65419,446
2/10/201446.0646.2145.1945.95304,485
2/7/201446.2546.9045.7546.03232,267
2/6/201446.9947.5846.2046.24876,315
2/5/201445.3647.0344.9646.93715,469
2/4/201444.5545.7744.2045.491,268,500
2/3/201447.0047.0844.1144.312,595,050
1/31/201446.3548.0746.3548.041,082,130
1/30/201446.4947.7345.4547.00931,615
1/29/201446.5347.1446.0146.10292,892
1/28/201447.2847.6246.4846.79498,683
1/27/201447.1748.0347.0147.26510,773
1/24/201448.2848.3047.0747.21592,124
1/23/201449.3549.3548.2148.45407,093
1/22/201449.7250.0149.4149.57347,972
1/21/201450.8351.2349.3449.65946,940
1/17/201450.9151.3250.2550.45515,212
1/16/201451.1951.5550.8551.09389,918
1/15/201451.9251.9551.1551.48336,493
1/14/201450.6551.8350.5251.761,049,390
1/13/201451.0251.2350.0050.39968,384
1/10/201450.5751.5350.3451.08846,309
1/9/201450.6450.9349.8650.45742,024
1/8/201451.4451.6350.4650.60804,236
1/7/201451.6751.9551.2551.56623,185
1/6/201451.6852.5351.0051.681,033,810
1/3/201450.3351.2550.3350.59282,965
1/2/201451.1451.5650.3650.40466,937
12/31/201351.7751.7750.5751.08858,206
12/30/201351.3251.9451.2551.70223,993
12/27/201352.0652.0651.2151.25159,281
12/26/201352.1452.5351.8651.88281,651
12/24/201351.7652.3051.5852.10206,725
12/23/201351.2851.8450.9851.63632,094
12/20/201351.7152.4351.5352.01937,159
12/19/201351.2351.6951.1751.43286,961
12/18/201351.7352.0451.0251.43539,370
12/17/201351.8552.2051.3851.60559,157
12/16/201351.5552.2551.5551.78452,637
12/13/201351.9152.1951.4151.75485,500
12/12/201351.4752.6650.8951.911,119,540
12/11/201351.4851.6050.3350.46576,085
12/10/201350.9751.5050.7151.45393,308
12/9/201350.7351.6850.7351.21412,976
12/6/201351.3851.7850.7150.73376,468
12/5/201351.4951.9950.7451.13665,404
12/4/201351.0051.7650.5251.67689,478
12/3/201351.3151.7550.6251.07561,083
12/2/201351.1151.8651.1051.55757,804
11/29/201351.6151.7850.4651.12597,221
11/27/201350.7351.7650.4151.611,629,570
11/26/201347.0752.7249.1550.6010,885,000
11/25/201346.8647.4246.8447.07193,416
11/22/201346.8847.0946.2246.80377,796
Trading Center