$46.76 0.00 (%) Mens Wearhouse Inc - NYSE

Oct. 29, 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
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
7/30/201452.1052.2650.3051.583,588,420
7/29/201457.2558.0151.4751.665,956,232
7/28/201458.2058.4057.3057.331,180,863
7/25/201457.6658.4457.4858.20405,400
7/24/201458.2358.5057.2558.11811,945
7/23/201458.5859.1057.9458.031,004,896
7/22/201457.6558.2057.3658.16560,442
7/21/201457.3057.6256.9957.44311,522
7/18/201456.9857.6256.4757.58608,515
7/17/201456.2657.3856.2656.95629,023
7/16/201456.8056.8056.1356.58311,048
7/15/201456.9757.1856.2756.70334,023
7/14/201457.3457.5456.8756.99476,335
7/11/201457.0557.2056.5956.99289,191
7/10/201456.6557.5556.4257.20431,131
7/9/201456.9357.9356.9357.86627,195
7/8/201457.5057.6156.5056.61371,940
7/7/201458.2358.3557.3357.58564,199
7/3/201458.3759.0858.1758.27328,166
7/2/201457.2358.2256.6558.211,183,317
7/1/201456.0057.0056.0056.35631,969
6/30/201454.7055.8654.3755.801,216,935
6/27/201454.9555.6454.6654.671,053,248
6/26/201455.8756.0054.9855.16383,612
6/25/201455.7156.2855.3655.98562,404
6/24/201455.3355.8855.0655.21645,797
6/23/201455.4855.7055.1855.48381,539
6/20/201455.9655.9755.2055.60598,930
6/19/201455.9156.2255.6255.67446,645
6/18/201455.0355.9354.6155.86486,123
6/17/201454.2055.6154.2055.12583,177
6/16/201453.8954.4853.0154.28239,716
6/13/201453.8854.1553.4653.99391,937
6/12/201454.4454.4453.6054.00274,242
6/11/201454.7555.0054.5354.74602,257
6/10/201454.9055.1354.4954.91770,480
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center