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

MW 
$51.58
*  
0.08
0.15%
Get MW Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  52.11  52.26  50.30  51.58 3,588,100
07/29/2014 57.25 58.01 51.47 51.66 5,956,232
07/28/2014 58.2 58.3999 57.3 57.33 1,178,671
07/25/2014 57.66 58.435 57.48 58.2 405,400
07/24/2014 58.23 58.5 57.25 58.11 810,645
07/23/2014 58.58 59.095 57.94 58.03 1,004,896
07/22/2014 57.65 58.2 57.36 58.16 560,442
07/21/2014 57.3 57.615 56.99 57.44 311,522
07/18/2014 56.98 57.62 56.47 57.58 608,515
07/17/2014 56.26 57.38 56.26 56.95 629,023
07/16/2014 56.8 56.8 56.13 56.58 311,048
07/15/2014 56.97 57.18 56.27 56.7 334,023
07/14/2014 57.34 57.54 56.87 56.99 476,335
07/11/2014 57.05 57.2 56.59 56.99 289,191
07/10/2014 56.65 57.55 56.42 57.2 431,131
07/09/2014 56.93 57.93 56.93 57.86 627,195
07/08/2014 57.5 57.61 56.5 56.61 371,940
07/07/2014 58.23 58.35 57.33 57.58 564,199
07/03/2014 58.37 59.08 58.17 58.27 328,166
07/02/2014 57.23 58.22 56.65 58.21 1,183,317
07/01/2014 56 57 56 56.35 631,469
06/30/2014 54.7 55.86 54.37 55.8 1,216,935
06/27/2014 54.95 55.64 54.66 54.67 1,053,248
06/26/2014 55.87 56 54.98 55.16 383,612
06/25/2014 55.71 56.28 55.36 55.98 562,404
06/24/2014 55.33 55.88 55.06 55.21 645,797
06/23/2014 55.48 55.7 55.18 55.48 381,539
06/20/2014 55.96 55.97 55.2 55.6 598,930
06/19/2014 55.91 56.22 55.62 55.67 446,645
06/18/2014 55.03 55.93 54.61 55.86 486,123
06/17/2014 54.2 55.61 54.2 55.12 583,177
06/16/2014 53.89 54.48 53.01 54.28 239,716
06/13/2014 53.88 54.15 53.46 53.99 391,937
06/12/2014 54.44 54.44 53.6 54 274,242
06/11/2014 54.75 55 54.53 54.74 602,257
06/10/2014 54.9 55.128 54.49 54.91 770,480
06/09/2014 54.15 55.33 53.7 55.24 1,437,210
06/06/2014 53.42 54.99 53.25 54.25 1,840,893
06/05/2014 51.63 51.79 50.57 51.35 697,344
06/04/2014 51.08 51.94 50.875 51.63 430,294
06/03/2014 50.6 51.47 50.36 51.17 592,896
06/02/2014 49.79 51.04 49.78 50.88 471,510
05/30/2014 48.38 50.878 48.26 49.78 1,965,530
05/29/2014 49.15 49.26 48.03 48.26 466,461
05/28/2014 49.4 49.41 48.19 48.9 960,944
05/27/2014 49.82 50.36 49.09 49.42 859,257
05/23/2014 49.12 49.885 49.12 49.82 382,008
05/22/2014 48.22 49.4 48.22 49.26 309,418
05/21/2014 48.34 48.86 47.61 48.01 544,704
05/20/2014 48.85 48.86 47.884 48.25 975,010
05/19/2014 49.79 49.81 49 49.05 547,369
05/16/2014 49.47 49.96 49.08 49.91 550,802
05/15/2014 50.69 50.805 48.99 49.47 874,096
05/14/2014 51.78 51.78 50.725 50.93 506,115
05/13/2014 51.97 52.27 51.48 51.74 459,743
05/12/2014 50.98 52.32 50.94 51.97 818,636
05/09/2014 49.13 50.95 49.04 50.77 895,158
05/08/2014 49.12 50.14 49.03 49.52 852,652
05/07/2014 48.53 49.23 48.14 49.08 948,654
05/06/2014 48.23 48.6 48.09 48.53 746,283
05/05/2014 47.67 48.4 47.0488 48.35 399,077
05/02/2014 47.37 48.15 47.2201 47.81 449,855
05/01/2014 47.51 47.68 46.96 47.32 411,446
04/30/2014 47.2 47.425 46.68 47.38 543,206
04/29/2014 47.68 47.98 47.07 47.19 363,430
04/28/2014 47.77 48.48 46.69 47.63 595,310
04/25/2014 48.05 48.18 47.42 47.56 376,214
04/24/2014 48.18 48.4 47.85 48.19 344,230
04/23/2014 47.58 48.54 47.54 48.02 409,556
04/22/2014 47.35 47.66 47.08 47.55 505,303
04/21/2014 47.27 47.43 46.81 47.22 368,634
04/17/2014 47.52 47.9 47.16 47.26 282,959
04/16/2014 48.17 48.2 47.48 47.74 424,073
04/15/2014 47.91 48.38 47.23 47.86 623,535
04/14/2014 48.46 49.11 47.89 47.96 477,365
04/11/2014 48.45 48.7 47.51 47.98 642,683
04/10/2014 50.69 50.97 48.83 49.05 430,888
04/09/2014 50.29 50.82 50.19 50.69 402,766
04/08/2014 49.98 50.42 49.635 50.28 396,304
04/07/2014 50.43 50.85 49.71 50.01 702,034
04/04/2014 51.43 51.59 50.15 50.59 589,931
04/03/2014 51.32 51.57 50.94 51.2 633,168
04/02/2014 50.12 51.52 50.12 51.27 584,785
04/01/2014 49.22 50.54 48.98 50.15 810,223
03/31/2014 50.39 50.52 48.95 48.98 873,375
03/28/2014 47.78 48.485 47.7 48.4 739,568
03/27/2014 48.57 49.15 47.73 47.8 770,991
03/26/2014 49.68 50.18 47.53 48.5 1,356,785
03/25/2014 50.55 51.05 49.405 49.5 749,422
03/24/2014 51.11 51.11 50.04 50.4 748,619
03/21/2014 52.06 52.23 50.88 50.94 817,533
03/20/2014 52.27 52.55 51.79 51.92 547,474
03/19/2014 52.7 52.87 52.33 52.34 583,821
03/18/2014 52.77 52.79 52.28 52.62 672,223
03/17/2014 52.77 53.22 52.27 52.74 893,010
03/14/2014 53.46 54.11 52.95 53.06 1,273,218
03/13/2014 55.87 55.94 53.92 53.96 1,421,646
03/12/2014 56.3 56.83 55.23 55.69 2,579,847
03/11/2014 54.31 58.8 54.09 57.14 5,503,941
03/10/2014 54.34 54.73 54.09 54.57 279,622
03/07/2014 55.42 55.66 53.96 54.24 582,359
03/06/2014 55.37 55.68 54.51 54.98 972,520
03/05/2014 54.84 55.23 54.52 55.1 581,910
03/04/2014 54.59 55.2899 54.38 55 1,025,327
03/03/2014 53.31 54.12 53.06 54.1 853,381
02/28/2014 52.3 54.38 52.3 53.79 1,840,554
02/27/2014 49.62 50.43 49.19 50.42 585,967
02/26/2014 49.15 49.69 48.69 49.68 544,294
02/25/2014 48.5 49.01 48.04 48.26 1,738,502
02/24/2014 48.01 49.46 47.85 48.51 3,306,604
02/21/2014 45.05 45.27 44.6 45.11 690,987
02/20/2014 43.9 45.44 43.9 44.98 725,148
02/19/2014 44.07 44.35 43.67 43.85 486,580
02/18/2014 43.2 44.74 43.16 44.42 1,956,019
02/14/2014 42.79 44.66 41.83 44.07 3,977,894
02/13/2014 45.96 46.94 45.91 46.53 603,854
02/12/2014 45.75 46.52 45.57 46.32 654,702
02/11/2014 45.9 46.07 45.31 45.65 419,446
02/10/2014 46.06 46.21 45.19 45.95 304,485
02/07/2014 46.25 46.9 45.75 46.03 232,267
02/06/2014 46.99 47.58 46.2 46.24 876,315
02/05/2014 45.36 47.03 44.96 46.93 715,469
02/04/2014 44.55 45.77 44.2 45.49 1,268,500
02/03/2014 47 47.08 44.11 44.31 2,594,454
01/31/2014 46.35 48.07 46.35 48.04 1,082,132
01/30/2014 46.49 47.7301 45.45 47 931,615
01/29/2014 46.53 47.14 46.01 46.1 292,892
01/28/2014 47.28 47.62 46.48 46.79 498,483
01/27/2014 47.17 48.03 47.01 47.26 510,773
01/24/2014 48.28 48.3 47.07 47.21 592,124
01/23/2014 49.35 49.35 48.21 48.45 407,093
01/22/2014 49.72 50.01 49.41 49.57 347,972
01/21/2014 50.83 51.23 49.34 49.65 946,940
01/17/2014 50.91 51.32 50.245 50.45 515,212
01/16/2014 51.19 51.55 50.85 51.09 389,918
01/15/2014 51.92 51.9499 51.15 51.48 336,493
01/14/2014 50.65 51.83 50.52 51.76 1,049,394
01/13/2014 51.02 51.23 50 50.39 968,384
01/10/2014 50.57 51.53 50.3401 51.08 846,309
01/09/2014 50.64 50.93 49.86 50.45 742,024
01/08/2014 51.44 51.63 50.46 50.6 804,236
01/07/2014 51.67 51.95 51.25 51.56 623,185
01/06/2014 51.68 52.53 51 51.68 1,033,809
01/03/2014 50.33 51.25 50.33 50.59 282,965
01/02/2014 51.14 51.56 50.36 50.4 466,937
12/31/2013 51.77 51.77 50.57 51.08 858,206
12/30/2013 51.32 51.94 51.25 51.7 223,993
12/27/2013 52.06 52.06 51.21 51.25 159,281
12/26/2013 52.14 52.53 51.86 51.88 281,651
12/24/2013 51.76 52.3 51.58 52.1 206,725
12/23/2013 51.28 51.84 50.98 51.63 632,094
12/20/2013 51.62 52.43 51.53 52.01 937,159
12/19/2013 51.23 51.69 51.17 51.43 286,961
12/18/2013 51.73 52.04 51.0205 51.43 539,370
12/17/2013 51.79 52.2 51.38 51.6 559,057
12/16/2013 51.55 52.25 51.55 51.78 452,637
12/13/2013 51.91 52.19 51.41 51.75 485,500
12/12/2013 51.47 52.66 50.89 51.91 1,094,977
12/11/2013 51.48 51.604 50.33 50.46 566,109
12/10/2013 50.97 51.5 50.71 51.45 393,228
12/09/2013 50.93 51.68 50.73 51.21 412,976
12/06/2013 51.38 51.78 50.71 50.73 376,468
12/05/2013 51.49 51.99 50.74 51.13 665,404
12/04/2013 51 51.76 50.52 51.67 689,478
12/03/2013 51.31 51.75 50.62 51.07 561,083
12/02/2013 51.11 51.86 51.1 51.55 757,804
11/29/2013 51.61 51.78 50.46 51.12 597,221
11/27/2013 50.73 51.76 50.41 51.61 1,629,570
11/26/2013 50.69 52.72 49.15 50.6 10,884,860
11/25/2013 46.86 47.42 46.84 47.07 193,416
11/22/2013 46.88 47.09 46.22 46.8 377,796
11/21/2013 46.46 47.23 46.015 46.78 720,432
11/20/2013 46.87 47.3499 46.22 46.38 558,676
11/19/2013 46.3 46.91 45.82 46.71 797,832
11/18/2013 46.78 46.92 46.08 46.38 875,231
11/15/2013 45.65 47.18 45.5 46.63 2,470,262
11/14/2013 46.3 46.35 45.43 46.12 497,355
11/13/2013 46.9 47.275 46.1 46.35 666,015
11/12/2013 45.94 48.56 44.86 47.08 2,410,066
11/11/2013 45.75 46.65 45.28 45.96 320,518
11/08/2013 45.23 46.16 45.21 45.71 408,353
11/07/2013 42.77 46.78 42.37 45.43 3,821,179
11/06/2013 42.9 43.26 42.23 42.43 828,015
11/05/2013 42.09 42.95 41.61 42.75 662,515
11/04/2013 41.52 42.62 41.31 42.14 2,563,605
11/01/2013 42.33 43.5 42.15 43.34 1,022,407
10/31/2013 43.55 45.2 40.3 42.3 6,635,454
10/30/2013 44.6 44.8899 43.35 43.66 932,898
10/29/2013 44.4 45.06 44.31 44.41 1,146,066
10/28/2013 44.6 45.1125 44.27 44.31 541,336
10/25/2013 44.85 45.08 44.5 44.53 385,426
10/24/2013 45.13 45.23 44.25 44.66 1,344,664
10/23/2013 46.28 46.45 44.55 44.82 1,608,692
10/22/2013 46.69 47.29 46.1 46.54 956,560
10/21/2013 46.62 47 46.24 46.62 775,296
10/18/2013 46.4 46.99 46.08 46.67 1,312,234
10/17/2013 45.85 46.39 45.795 46.24 863,233
10/16/2013 45.5 46.81 45.444 46.24 1,398,321
10/15/2013 45.55 45.78 45.19 45.32 605,560
10/14/2013 45.4 46.54 44.82 45.79 1,088,771
10/11/2013 44.43 46.38 44.03 45.95 3,422,895
10/10/2013 44.05 45.46 44.02 44.48 2,141,836
10/09/2013 43.9 45.56 42.85 45.03 15,796,560
10/08/2013 35.26 35.6 35.11 35.24 1,153,248
10/07/2013 34.42 35.47 34.17 35.34 2,749,657
10/04/2013 34.12 34.85 33.9523 34.74 537,455
10/03/2013 34.25 34.43 34.1 34.11 427,491
10/02/2013 34 34.34 33.76 34.3 386,353
10/01/2013 34 34.48 33.87 34.17 390,186
09/30/2013 33.71 34.14 33.47 34.05 325,891
09/27/2013 33.9 34.33 33.71 33.96 397,903
09/26/2013 34.18 34.88 33.88 34.02 569,634
09/25/2013 33.83 34.36 33.13 34 1,209,256
09/24/2013 33.01 33.02 32.46 32.79 623,009
09/23/2013 33.18 33.305 32.83 32.88 653,586
09/20/2013 33.74 33.8499 33.2 33.26 808,620
09/19/2013 33.95 34.37 33.55 33.62 618,866
09/18/2013 33.65 34.215 33.36 34.03 686,739
09/17/2013 33.9 34.19 33.7 33.71 714,826
09/16/2013 34.77 34.79 33.75 33.82 1,412,461
09/13/2013 34.16 34.77 34.11 34.6 1,065,558
09/12/2013 33.95 35.9 33.6 34.08 5,302,168
09/11/2013 38.86 39.025 38.27 38.77 793,524
09/10/2013 38.9 39.11 38.53 39.01 310,579
09/09/2013 38.12 38.83 38.12 38.78 233,443
09/06/2013 38.5 38.72 37.59 38.19 270,709
09/05/2013 38.67 38.8 38.08 38.41 231,294
09/04/2013 37.87 38.4 37.84 38.16 237,234
09/03/2013 38.08 38.56 37.69 37.82 197,579
08/30/2013 38.08 38.23 37.54 37.65 306,138
08/29/2013 37.79 38.37 37.2001 38.13 178,550
08/28/2013 37.49 38.09 37.49 37.77 207,699
08/27/2013 38.05 38.36 37.47 37.52 376,952
08/26/2013 38.81 38.99 38.4 38.45 275,733
08/23/2013 39.05 39.2 38.3 38.82 246,416
08/22/2013 38.59 39.11 38.47 38.94 478,324
08/21/2013 38.39 38.54 37.79 38.18 249,231
08/20/2013 37.93 38.75 37.755 38.47 437,511
08/19/2013 37.99 38.23 37.61 37.75 437,179
08/16/2013 38.44 38.73 37.84 38.09 734,193
08/15/2013 39.26 39.3 38.34 38.68 460,983
08/14/2013 39.67 40.07 39.47 39.6 353,784
08/13/2013 39.52 39.87 39.37 39.69 299,386
08/12/2013 39.21 39.89 39.02 39.59 336,993
08/09/2013 39.31 39.78 38.91 39.37 206,353
08/08/2013 39.44 39.81 39.22 39.36 249,945
08/07/2013 39.57 39.88 38.85 39.21 327,994
08/06/2013 40.49 40.775 39.05 39.78 357,282
08/05/2013 40.65 41.02 40.46 40.67 324,670
08/02/2013 40.34 40.79 40.33 40.75 288,677
08/01/2013 40.24 41.03 40.18 40.58 418,264
07/31/2013 39.8 40.51 39.8 39.93 602,735
07/30/2013 39.79 39.96 39.5 39.78 333,827
07/29/2013 38.99 39.84 38.99 39.75 423,279
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?