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

MW 
$59.52
*  
0.03
0.05%
Get MW Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  59.41  59.92  58.81  59.52 373,414
07/31/2015 59.52 59.92 58.81 59.52 374,051
07/30/2015 59.31 59.81 58.7 59.55 382,657
07/29/2015 60.35 60.62 59.14 59.34 710,842
07/28/2015 59.3 61.05 58.66 60.49 824,145
07/27/2015 60.31 60.31 58.65 58.8 550,734
07/24/2015 61.44 61.86 60.45 60.59 354,790
07/23/2015 62.3 62.7299 61.28 61.51 311,774
07/22/2015 61.01 62.28 60.972 62.15 394,840
07/21/2015 61.81 62.23 60.87 61.18 366,377
07/20/2015 61.63 62.1 61.425 61.81 426,501
07/17/2015 62.45 62.8 61.38 61.45 418,466
07/16/2015 61.9 62.54 61.67 62.35 488,889
07/15/2015 61.84 62.22 61.49 61.83 615,528
07/14/2015 62.25 62.58 61.46 61.7 597,526
07/13/2015 61.62 62.55 61.62 62.31 563,645
07/10/2015 61.18 61.5 60.32 61.41 528,081
07/09/2015 61.47 61.76 60.52 60.8 695,305
07/08/2015 61.34 61.723 60.41 60.99 743,079
07/07/2015 62.4 62.71 60.1 61.65 1,348,814
07/06/2015 62.24 62.9 62 62.24 799,910
07/02/2015 64.5 64.5 62.59 62.62 738,735
07/01/2015 64.57 64.78 63.83 64.21 593,488
06/30/2015 64.13 64.64 63.83 64.07 403,893
06/29/2015 64.76 65.46 63.64 63.78 516,784
06/26/2015 65.54 65.71 64.93 65.09 735,380
06/25/2015 65.62 65.929 65.13 65.3 534,989
06/24/2015 65.82 66.08 65.385 65.5 527,998
06/23/2015 65.64 66.04 65.38 65.81 836,556
06/22/2015 64.67 66.18 64.58 65.61 1,248,332
06/19/2015 64.22 64.94 63.925 64.41 1,216,510
06/18/2015 64.01 64.39 63.82 64.09 547,362
06/17/2015 63.72 64.43 63.45 63.93 622,270
06/16/2015 62.42 63.5 62.2 63.42 774,626
06/15/2015 61.94 62.55 61.69 62.41 632,201
06/12/2015 61.62 62.93 61.46 62.21 1,029,716
06/11/2015 62.65 63.5 60.56 61.85 4,420,584
06/10/2015 58.56 59.11 58.02 58.53 1,303,198
06/09/2015 59.16 59.54 58.42 58.47 1,124,925
06/08/2015 59.38 59.595 58.75 58.92 723,772
06/05/2015 59.67 59.81 59.162 59.33 828,628
06/04/2015 59.23 59.875 59.23 59.67 407,249
06/03/2015 59.65 60.23 59.26 59.54 561,102
06/02/2015 58.21 60.67 58.206 59.47 983,010
06/01/2015 58.33 58.81 57.9 58.31 336,395
05/29/2015 58.3 58.48 57.47 58.01 428,838
05/28/2015 58.62 58.76 58.18 58.37 462,886
05/27/2015 57.75 58.67 57.48 58.54 258,754
05/26/2015 58.42 58.78 57.62 57.74 258,360
05/22/2015 58.69 59.02 57.77 58.47 302,342
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
02/20/2015 50.45 51.57 50.21 51.48 632,028
02/19/2015 50.08 50.4 49.81 50.39 362,809
02/18/2015 50.19 50.45 49.44 50.14 679,315
02/17/2015 50.61 50.81 49.97 50.44 743,323
02/13/2015 50.26 51.08 50.2 50.88 799,976
02/12/2015 49.13 50.26 48.75 50.15 600,942
02/11/2015 48.64 49.45 48.4315 48.93 496,811
02/10/2015 48 48.7 47.74 48.67 541,582
02/09/2015 47.55 48 46.91 47.53 374,933
02/06/2015 47.97 48.19 47.58 47.75 356,132
02/05/2015 48.16 48.16 47.61 47.82 516,781
02/04/2015 47.63 48.19 47.02 47.91 764,568
02/03/2015 47.39 48.25 47.27 48.1 791,954
02/02/2015 46.57 47.32 45.89 47.11 492,748
01/30/2015 47.08 47.3 45.98 46.47 684,134
01/29/2015 46.82 47.39 46.29 47.3 378,822
01/28/2015 47.51 47.51 45.95 46.56 644,275
01/27/2015 46.9 47.7 46.29 47.14 405,103
01/26/2015 46.38 47.19 45.95 47.15 389,502
01/23/2015 46.49 46.82 45.93 46.39 437,939
01/22/2015 44.24 46.75 44.08 46.47 695,229
01/21/2015 42.83 44.38 42.5 43.93 824,135
01/20/2015 43.7 43.909 42.67 42.9 732,646
01/16/2015 43.12 43.85 42.73 43.7 637,729
01/15/2015 45.14 45.41 43.27 43.29 1,101,567
01/14/2015 44.61 45.27 44.22 45.18 573,421
01/13/2015 44.51 45.35 44.37 45.32 642,085
01/12/2015 44.06 44.34 43.46 44.23 518,512
01/09/2015 44.41 44.41 43.59 44.09 650,900
01/08/2015 44.27 44.91 44.09 44.31 690,127
01/07/2015 43.17 44.05 43.09 43.81 360,636
01/06/2015 43.88 44.16 42.52 42.68 972,830
01/05/2015 43.54 44.28 43.22 43.81 651,388
01/02/2015 44.36 44.36 42.975 43.77 649,345
12/31/2014 44.1 44.79 44.1 44.15 711,163
12/30/2014 44.84 45.142 44.07 44.09 766,911
12/29/2014 43.84 45.06 43.785 44.86 520,204
12/26/2014 43.83 44.26 43.7228 43.9 407,616
12/24/2014 44.2 44.39 43.78 43.78 419,535
12/23/2014 43 44.72 42.9 44.02 805,151
12/22/2014 42.4 43.09 42.22 42.77 614,649
12/19/2014 42.46 42.56 41.36 42.31 2,236,273
12/18/2014 42.7 42.935 42.29 42.39 1,170,322
12/17/2014 42.57 42.8 41.26 42.26 1,351,920
12/16/2014 40.5 42.7 40.39 42.52 3,521,293
12/15/2014 41.35 41.94 40.49 40.77 972,349
12/12/2014 41.03 42.18 40.91 41.23 1,101,861
12/11/2014 41.89 43.39 39.77 41.79 4,508,025
12/10/2014 43.2 43.56 42.135 42.21 1,201,172
12/09/2014 43.79 44.28 42.83 43.69 1,035,767
12/08/2014 45.4 45.44 43.97 44.28 665,035
12/05/2014 45.5 45.98 45.21 45.46 842,183
12/04/2014 45.99 46.25 45.07 45.51 477,493
12/03/2014 45.73 46.82 45.45 46.25 542,811
12/02/2014 45.9 46.35 45.34 45.55 561,432
12/01/2014 46.73 46.87 45.09 45.9 772,489
11/28/2014 47.28 47.5 46.64 46.72 261,919
11/26/2014 47.89 47.96 47.06 47.1 618,816
11/25/2014 48.08 48.882 47.64 47.94 644,663
11/24/2014 46.76 48.05 46.76 47.8 531,266
11/21/2014 46.15 46.9 46.12 46.59 842,348
11/20/2014 45.71 46 45.31 45.67 934,588
11/19/2014 45.85 46.14 45.44 45.8 464,171
11/18/2014 45.74 46.16 45.57 45.77 641,068
11/17/2014 46.71 46.94 45.79 45.86 401,433
11/14/2014 46.6 47.03 46.376 46.67 393,701
11/13/2014 46.99 47.17 46.21 46.69 389,793
11/12/2014 45.96 47.12 45.74 46.99 467,582
11/11/2014 45.31 46.03 45.3 45.91 371,043
11/10/2014 45.55 45.62 44.95 45.21 507,307
11/07/2014 45.15 45.71 45.03 45.37 507,378
11/06/2014 45.2 45.63 44.82 45.39 604,330
11/05/2014 45.46 45.99 44.96 45.2 528,918
11/04/2014 46.6 46.95 45.14 45.27 886,072
11/03/2014 47 47 46.16 46.92 689,118
10/31/2014 47.5 47.79 46.87 47.03 606,657
10/30/2014 46.66 47.8 46.43 46.94 596,464
10/29/2014 46.66 47.4 46.33 46.76 566,631
10/28/2014 45.13 46.63 44.85 46.6 698,073
10/27/2014 45.04 45.26 44.64 45.16 406,051
10/24/2014 45.48 45.69 44.69 45.29 716,008
10/23/2014 44.91 45.51 44.57 45.2 760,002
10/22/2014 45.92 46.35 44.58 44.66 748,469
10/21/2014 44.89 46.22 44.74 46.1 706,110
10/20/2014 44.21 44.88 44.21 44.57 373,063
10/17/2014 44.91 45.1501 44.11 44.28 440,505
10/16/2014 43.64 45.12 43.39 44.55 721,580
10/15/2014 43.57 45.01 43.13 44.41 1,093,903
10/14/2014 43.88 44.61 43.58 44.23 701,659
10/13/2014 44.27 44.49 43.6 43.66 1,076,974
10/10/2014 45.3 45.406 44.145 44.22 1,038,883
10/09/2014 46.05 46.33 45.14 45.48 912,088
10/08/2014 44.98 45.71 43.99 45.53 1,096,808
10/07/2014 46.1 46.58 44.97 45.05 939,639
10/06/2014 47.4 47.43 46.22 46.24 533,957
10/03/2014 47.13 47.65 46.95 47.29 454,958
10/02/2014 47.36 47.51 46.38 46.67 1,258,396
10/01/2014 47.07 47.63 46.68 47.38 1,022,946
09/30/2014 48.07 48.07 47.14 47.22 776,617
09/29/2014 47.77 48.19 47.61 48.14 499,761
09/26/2014 48.05 48.478 47.95 48.12 491,727
09/25/2014 48.29 48.41 47.75 47.97 685,287
09/24/2014 47.59 48.44 47.36 48.31 502,727
09/23/2014 47.59 48.165 47.44 47.5 527,592
09/22/2014 48.77 48.81 47.7 47.91 713,108
09/19/2014 50.13 50.298 48.78 48.84 1,008,548
09/18/2014 50.67 50.87 49.95 50.12 591,793
09/17/2014 49.76 50.73 49.58 50.64 1,039,378
09/16/2014 49.24 50.18 49.12 49.76 1,026,290
09/15/2014 50.62 50.84 49.385 49.55 1,482,975
09/12/2014 52.07 52.07 50.63 50.8 1,553,038
09/11/2014 51.01 52.5 49.17 52.25 6,325,656
09/10/2014 54.1 54.28 53.35 53.87 733,664
09/09/2014 54.26 54.45 53.91 54.06 639,233
09/08/2014 54.12 54.5 53.42 54.5 621,832
09/05/2014 54.89 55.23 53.98 54.26 521,474
09/04/2014 54.3 55.34 54.3 55.14 902,567
09/03/2014 55.36 55.48 53.91 54.18 1,226,888
09/02/2014 54.16 55.45 53.98 55.34 944,850
08/29/2014 54.62 54.82 53.99 54.03 261,320
08/28/2014 54.43 54.95 53.84 54.57 442,631
08/27/2014 54.98 55.26 54.31 54.82 1,002,796
08/26/2014 54.33 55 54.02 54.95 695,351
08/25/2014 54.35 55.1 54.3 54.35 700,524
08/22/2014 54.33 54.38 53.71 54.2 660,211
08/21/2014 53.73 54.72 53.26 54.3 728,384
08/20/2014 53.5 53.9 52.985 53.81 523,059
08/19/2014 52.42 53.676 52.37 53.55 419,865
08/18/2014 51.5 52.23 51.5 52.2 598,022
08/15/2014 51.51 51.62 50.65 51.2 429,863
08/14/2014 50.78 51.25 50.68 51.16 396,944
08/13/2014 51.27 51.27 50.04 50.57 517,945
08/12/2014 51.41 51.86 51.23 51.25 311,030
08/11/2014 51.92 52.1 51.39 51.46 446,482
08/08/2014 51.55 52.21 51.51 51.69 456,531
08/07/2014 52.48 52.75 51.36 51.5 328,446
08/06/2014 51.44 52.38 51.375 52.21 380,919
08/05/2014 51.45 52.12 51.03 51.73 339,050
08/04/2014 51.6 51.97 51.31 51.76 512,048
08/01/2014 50.4 51.55 49.76 51.39 1,252,464
07/31/2014 51.33 51.33 50.15 50.32 1,414,421
*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?