Men's Wearhouse, Inc. (The) Historical Stock Prices

MW 
$58.47
*  
0.23
0.39%
Get MW Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  58.47  59.02  57.77  58.47 302,237
05/21/2015 58.07 59.035 57.61 58.7 283,653
05/20/2015 58.27 58.5 57.47 58.25 314,738
05/19/2015 58.83 59.03 58.06 58.33 473,978
05/18/2015 58.33 59.06 57.95 58.99 331,526
05/15/2015 57.75 58.23 57.32 58.2 408,841
05/14/2015 58.25 58.25 57.09 57.87 581,002
05/13/2015 57.76 58.18 57.19 58.01 393,400
05/12/2015 57.69 58.03 56.88 57.79 305,051
05/11/2015 58.43 58.71 57.91 57.95 493,135
05/08/2015 58.25 58.98 58.22 58.43 793,385
05/07/2015 58.1 58.25 57.39 57.79 494,200
05/06/2015 57.87 58.25 57.22 58.01 593,618
05/05/2015 57.86 58.58 57.52 57.66 1,017,588
05/04/2015 57.38 58.01 57.225 57.87 648,836
05/01/2015 56.64 57.72 56.39 57.23 506,596
04/30/2015 56.68 57.33 55.84 56.59 1,063,814
04/29/2015 56.8 57.28 56.19 56.8 1,155,179
04/28/2015 57.2 57.68 56.56 56.96 586,526
04/27/2015 57.32 57.65 56.79 57.13 391,245
04/24/2015 57.21 57.83 57.018 57.35 687,596
04/23/2015 56.02 57.3 56.02 57.23 523,886
04/22/2015 56.38 56.6 55.6 56.09 453,322
04/21/2015 55.83 56.63 55.7 56.36 659,358
04/20/2015 55.54 55.83 54.97 55.55 636,511
04/17/2015 54.87 55.76 54.44 55.2 1,110,378
04/16/2015 54.75 55.39 54.18 55.05 699,654
04/15/2015 52.84 55.58 52.63 54.94 1,333,334
04/14/2015 52.95 53.03 52.19 52.61 602,033
04/13/2015 52.18 53.155 52.09 52.91 405,187
04/10/2015 51.64 52.38 51.64 52.27 428,787
04/09/2015 51.85 52.315 51.01 51.69 309,168
04/08/2015 51.2 52.17 51.2 51.75 311,890
04/07/2015 52.14 52.14 51.07 51.18 369,038
04/06/2015 52.27 52.86 52.05 52.2 269,435
04/02/2015 51.86 52.985 51.09 52.68 421,012
04/01/2015 51.95 52.16 51.49 51.89 393,377
03/31/2015 52.34 52.96 52.16 52.2 815,848
03/30/2015 52.16 52.55 51.81 52.41 412,845
03/27/2015 51.51 52.27 51.47 51.81 347,464
03/26/2015 52.44 52.44 51.56 51.68 477,420
03/25/2015 53.29 53.58 52.44 52.53 450,341
03/24/2015 53.04 53.69 52.63 53.28 733,910
03/23/2015 52.5 53.78 52.33 52.9 647,113
03/20/2015 51.89 52.77 51.52 52.5 1,152,683
03/19/2015 51.06 51.61 50.76 51.48 1,022,062
03/18/2015 51.56 51.56 50.62 51.13 901,388
03/17/2015 51.2 51.97 50.97 51.69 747,976
03/16/2015 51.92 51.94 50.76 51.38 785,910
03/13/2015 51.85 51.89 50.7 51.7 1,779,458
03/12/2015 50.31 53.78 50.06 52.26 5,431,094
03/11/2015 48.01 48.56 47.3417 48.04 1,404,836
03/10/2015 49.42 49.5 47.83 47.88 1,009,284
03/09/2015 49.38 49.74 49.075 49.61 528,892
03/06/2015 48.98 49.72 48.98 49.22 509,602
03/05/2015 49.01 49.32 48.74 49.13 335,617
03/04/2015 48.89 49.28 48.35 49.02 601,177
03/03/2015 48.58 49.37 48.336 48.97 860,126
03/02/2015 49.96 50.24 48.55 48.63 1,257,368
02/27/2015 49.85 50.88 49.78 50.19 735,861
02/26/2015 50.92 50.99 50.09 50.24 644,088
02/25/2015 50.79 51.22 50.48 51.03 468,331
02/24/2015 51.82 52.31 50.67 50.92 476,377
02/23/2015 51.48 51.73 50.96 51.68 428,277
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?