|
Closing price on 12/5/2019
|
|
| Open |
113.20 |
| High |
113.50 |
| Low |
110.60 |
| Volume |
544,700 |
| Split-adjusted Price |
35.39 |
|
|
MWG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-2.40 / -2.12%
|
113.20
|
113.50
|
110.60
|
110.60
|
112.07
|
35.39
|
544,700
|
|
|
12/4/2019
|
+3.80 / +3.48%
|
109.00
|
113.00
|
108.60
|
113.00
|
111.31
|
36.16
|
574,630
|
|
|
12/3/2019
|
+0.80 / +0.74%
|
108.00
|
109.40
|
106.80
|
109.20
|
108.29
|
34.94
|
693,720
|
|
|
12/2/2019
|
-0.60 / -0.55%
|
109.40
|
109.80
|
108.40
|
108.40
|
109.21
|
34.68
|
642,170
|
|
|
11/29/2019
|
0.00 / 0.00%
|
109.00
|
109.00
|
106.60
|
109.00
|
107.74
|
34.88
|
913,420
|
|
|
11/28/2019
|
-4.20 / -3.71%
|
111.20
|
112.20
|
108.90
|
109.00
|
110.11
|
34.88
|
1,280,490
|
|
|
11/27/2019
|
-0.30 / -0.26%
|
113.70
|
114.20
|
112.90
|
113.20
|
113.53
|
36.22
|
255,150
|
|
|
11/26/2019
|
+1.50 / +1.34%
|
113.40
|
114.00
|
112.70
|
113.50
|
113.23
|
36.32
|
587,670
|
|
|
11/25/2019
|
0.00 / 0.00%
|
112.70
|
112.80
|
108.10
|
112.00
|
111.76
|
35.84
|
619,110
|
|
|
11/22/2019
|
-1.50 / -1.32%
|
115.00
|
115.00
|
110.80
|
112.00
|
112.86
|
35.84
|
871,800
|
|
|
11/21/2019
|
-3.60 / -3.07%
|
117.00
|
117.00
|
113.50
|
113.50
|
114.41
|
36.32
|
1,214,570
|
|
|
11/20/2019
|
-1.90 / -1.60%
|
119.00
|
119.00
|
116.70
|
117.10
|
117.51
|
37.47
|
352,350
|
|
|
11/19/2019
|
+1.20 / +1.02%
|
118.00
|
119.00
|
117.70
|
119.00
|
118.15
|
38.08
|
297,210
|
|
|
11/18/2019
|
-0.70 / -0.59%
|
118.60
|
119.50
|
117.50
|
117.80
|
118.41
|
37.69
|
342,430
|
|
|
11/15/2019
|
+1.70 / +1.46%
|
117.00
|
118.50
|
116.80
|
118.50
|
117.81
|
37.92
|
477,380
|
|
|
11/14/2019
|
-3.10 / -2.59%
|
119.90
|
120.70
|
116.00
|
116.80
|
117.72
|
37.37
|
1,564,490
|
|
|
11/13/2019
|
-2.40 / -1.96%
|
122.30
|
122.70
|
119.00
|
119.90
|
120.15
|
38.36
|
1,487,180
|
|
|
11/12/2019
|
+0.40 / +0.33%
|
121.90
|
122.80
|
121.40
|
122.30
|
122.27
|
39.13
|
535,490
|
|
|
11/11/2019
|
-2.70 / -2.17%
|
124.80
|
124.80
|
121.90
|
121.90
|
122.83
|
39.00
|
1,074,710
|
|
|
11/8/2019
|
-0.70 / -0.56%
|
125.40
|
125.40
|
123.40
|
124.60
|
124.30
|
39.87
|
791,810
|
|
|
11/7/2019
|
+0.70 / +0.56%
|
125.30
|
125.90
|
124.70
|
125.30
|
125.27
|
40.09
|
454,070
|
|
|
11/6/2019
|
-1.00 / -0.80%
|
125.60
|
125.70
|
124.20
|
124.60
|
124.83
|
39.87
|
675,510
|
|
|
11/5/2019
|
-0.50 / -0.40%
|
126.60
|
126.80
|
125.50
|
125.60
|
126.18
|
40.19
|
694,310
|
|
|
11/4/2019
|
+0.90 / +0.72%
|
125.40
|
126.60
|
123.60
|
126.10
|
125.55
|
40.35
|
1,613,590
|
|
|
11/1/2019
|
+0.60 / +0.48%
|
124.60
|
125.80
|
122.80
|
125.20
|
124.36
|
40.06
|
804,110
|
|
|
10/31/2019
|
-0.30 / -0.24%
|
124.90
|
126.00
|
124.60
|
124.60
|
125.08
|
39.87
|
547,280
|
|
|
10/30/2019
|
-2.10 / -1.65%
|
126.30
|
126.70
|
124.60
|
124.90
|
125.51
|
39.96
|
1,273,880
|
|
|
10/29/2019
|
-0.60 / -0.47%
|
127.60
|
128.40
|
127.00
|
127.00
|
127.72
|
40.64
|
451,930
|
|
|
10/28/2019
|
-0.30 / -0.23%
|
128.00
|
129.10
|
127.40
|
127.60
|
128.29
|
40.83
|
791,430
|
|
|
10/25/2019
|
+0.40 / +0.31%
|
127.80
|
128.00
|
126.80
|
127.90
|
127.36
|
40.92
|
619,560
|
|
|