MW: Historical Prices for THE MENS WEARHOUS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	21.45	21.88	21.42	21.57	592,700	21.57
20-Nov-09	21.48	22.01	20.85	21.18	799,900	21.18
19-Nov-09	22.37	22.42	21.53	21.72	783,800	21.72
18-Nov-09	22.70	23.02	22.53	22.62	636,000	22.62
17-Nov-09	23.24	23.24	22.51	22.76	478,400	22.76
16-Nov-09	23.06	23.68	22.99	23.39	572,200	23.39
13-Nov-09	22.48	23.03	22.07	22.71	702,000	22.71
12-Nov-09	22.96	23.25	22.17	22.32	784,900	22.32
11-Nov-09	23.08	23.56	22.63	22.95	549,600	22.95
10-Nov-09	22.95	23.41	22.57	22.96	548,200	22.96
9-Nov-09	22.89	23.25	22.77	23.09	810,800	23.09
6-Nov-09	22.40	23.08	22.26	22.67	1,109,900	22.67
5-Nov-09	22.83	22.83	22.14	22.60	958,100	22.60
4-Nov-09	23.12	23.31	22.46	22.53	1,199,700	22.53
3-Nov-09	22.94	23.40	22.25	22.94	1,189,600	22.94
2-Nov-09	23.41	23.69	22.35	23.07	1,082,400	23.07
30-Oct-09	24.13	24.37	23.05	23.17	952,300	23.17
29-Oct-09	23.42	24.28	23.02	24.27	1,289,700	24.27
28-Oct-09	24.65	24.74	23.04	23.21	1,167,800	23.21
27-Oct-09	26.17	26.29	24.55	24.78	1,246,900	24.78
26-Oct-09	26.08	27.00	25.88	26.14	1,154,300	26.14
23-Oct-09	26.07	26.50	25.87	26.12	1,012,300	26.12
22-Oct-09	25.10	26.07	24.92	25.97	836,600	25.97
21-Oct-09	25.94	26.80	25.00	25.07	764,700	25.07
20-Oct-09	26.24	26.32	25.65	26.09	658,400	26.09
19-Oct-09	25.28	26.72	25.28	26.32	444,500	26.32
16-Oct-09	25.35	25.78	25.13	25.44	473,000	25.44
15-Oct-09	25.46	25.91	25.23	25.58	456,600	25.58
14-Oct-09	25.53	25.86	25.31	25.80	666,200	25.80
13-Oct-09	25.55	25.60	24.67	25.10	905,200	25.10
12-Oct-09	26.04	26.04	25.38	25.66	425,000	25.66
9-Oct-09	25.61	25.92	25.45	25.76	579,900	25.76
8-Oct-09	25.23	25.91	24.81	25.73	554,500	25.73
7-Oct-09	25.02	25.58	24.70	24.94	336,700	24.94
6-Oct-09	24.31	25.25	24.29	25.06	460,300	25.06
5-Oct-09	23.31	24.25	23.19	24.07	587,300	24.07
2-Oct-09	23.29	23.82	23.07	23.23	707,600	23.23
1-Oct-09	24.50	24.51	23.29	23.47	743,700	23.47
30-Sep-09	25.31	25.36	24.41	24.70	528,700	24.70
29-Sep-09	25.44	25.69	25.08	25.22	317,400	25.22
28-Sep-09	24.37	25.55	24.27	25.38	600,000	25.38
25-Sep-09	24.47	24.79	24.05	24.29	460,600	24.29
24-Sep-09	25.07	25.15	24.26	24.58	600,200	24.58
23-Sep-09	25.29	25.42	24.88	25.02	498,300	25.02
22-Sep-09	25.25	25.50	24.97	25.25	610,100	25.25
21-Sep-09	25.16	25.59	24.75	25.05	763,500	25.05
18-Sep-09	25.61	25.61	24.89	25.36	956,600	25.36
17-Sep-09	25.68	25.85	25.04	25.36	573,600	25.36
16-Sep-09	25.50	25.85	25.16	25.67	491,100	25.67
15-Sep-09	25.46	26.00	24.83	25.41	661,300	25.41
14-Sep-09	24.54	25.63	24.22	25.56	1,157,100	25.56
11-Sep-09	25.11	25.15	24.51	24.75	889,700	24.75
11-Sep-09	$ 0.07 Dividend
10-Sep-09	26.49	26.68	24.79	25.06	3,050,300	24.99
9-Sep-09	27.02	27.67	26.59	27.51	1,953,100	27.43
8-Sep-09	26.30	26.93	26.16	26.65	1,283,100	26.58
4-Sep-09	25.26	26.10	24.87	25.91	879,700	25.84
3-Sep-09	24.75	25.36	24.20	25.25	813,100	25.18
2-Sep-09	25.14	25.27	24.34	24.48	1,245,900	24.41
1-Sep-09	25.83	26.76	25.04	25.16	1,666,100	25.09
31-Aug-09	25.99	26.42	25.82	26.00	786,300	25.93
28-Aug-09	25.82	26.67	25.65	26.27	1,074,100	26.20
27-Aug-09	25.44	25.95	24.74	25.63	961,400	25.56
26-Aug-09	24.77	25.70	24.53	25.33	762,300	25.26
25-Aug-09	24.64	25.73	24.45	24.87	568,200	24.80
24-Aug-09	24.61	24.99	24.37	24.42	722,100	24.35
21-Aug-09	23.80	24.71	23.60	24.33	974,700	24.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions