MW: Historical Prices for THE MENS WEARHOUS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	21.52	21.57	20.75	21.01	1,548,300	21.01
17-Dec-09	21.30	21.51	21.11	21.34	606,100	21.34
16-Dec-09	20.91	21.52	20.89	21.45	767,800	21.45
15-Dec-09	20.80	21.12	20.69	20.77	713,100	20.77
14-Dec-09	21.26	21.38	20.85	20.93	968,500	20.93
11-Dec-09	20.82	21.21	20.68	21.10	857,900	21.10
11-Dec-09	$ 0.07 Dividend
10-Dec-09	20.13	20.93	20.13	20.80	1,920,900	20.73
9-Dec-09	18.42	20.39	18.41	20.26	4,916,500	20.19
8-Dec-09	21.85	22.56	21.66	21.84	2,392,600	21.77
7-Dec-09	21.65	22.30	21.43	22.18	832,900	22.11
4-Dec-09	20.91	21.91	20.89	21.64	1,200,800	21.57
3-Dec-09	21.22	21.26	20.35	20.51	912,300	20.44
2-Dec-09	20.91	21.55	20.86	21.07	493,200	21.00
1-Dec-09	20.74	21.05	20.38	20.89	663,600	20.82
30-Nov-09	21.27	21.27	20.19	20.40	1,087,000	20.33
27-Nov-09	21.11	21.62	21.10	21.35	346,600	21.28
25-Nov-09	21.56	21.80	21.38	21.63	469,600	21.56
24-Nov-09	21.82	21.82	21.09	21.50	672,600	21.43
23-Nov-09	21.45	21.88	21.42	21.57	592,700	21.50
20-Nov-09	21.48	22.01	20.85	21.18	799,900	21.11
19-Nov-09	22.37	22.42	21.53	21.72	783,800	21.65
18-Nov-09	22.70	23.02	22.53	22.62	636,000	22.54
17-Nov-09	23.24	23.24	22.51	22.76	478,400	22.68
16-Nov-09	23.06	23.68	22.99	23.39	572,200	23.31
13-Nov-09	22.48	23.03	22.07	22.71	702,000	22.63
12-Nov-09	22.96	23.25	22.17	22.32	784,900	22.24
11-Nov-09	23.08	23.56	22.63	22.95	549,600	22.87
10-Nov-09	22.95	23.41	22.57	22.96	548,200	22.88
9-Nov-09	22.89	23.25	22.77	23.09	810,800	23.01
6-Nov-09	22.40	23.08	22.26	22.67	1,109,900	22.59
5-Nov-09	22.83	22.83	22.14	22.60	958,100	22.52
4-Nov-09	23.12	23.31	22.46	22.53	1,199,700	22.45
3-Nov-09	22.94	23.40	22.25	22.94	1,189,600	22.86
2-Nov-09	23.41	23.69	22.35	23.07	1,082,400	22.99
30-Oct-09	24.13	24.37	23.05	23.17	952,300	23.09
29-Oct-09	23.42	24.28	23.02	24.27	1,289,700	24.19
28-Oct-09	24.65	24.74	23.04	23.21	1,167,800	23.13
27-Oct-09	26.17	26.29	24.55	24.78	1,246,900	24.70
26-Oct-09	26.08	27.00	25.88	26.14	1,154,300	26.05
23-Oct-09	26.07	26.50	25.87	26.12	1,012,300	26.03
22-Oct-09	25.10	26.07	24.92	25.97	836,600	25.88
21-Oct-09	25.94	26.80	25.00	25.07	764,700	24.99
20-Oct-09	26.24	26.32	25.65	26.09	658,400	26.00
19-Oct-09	25.28	26.72	25.28	26.32	444,500	26.23
16-Oct-09	25.35	25.78	25.13	25.44	473,000	25.35
15-Oct-09	25.46	25.91	25.23	25.58	456,600	25.49
14-Oct-09	25.53	25.86	25.31	25.80	666,200	25.71
13-Oct-09	25.55	25.60	24.67	25.10	905,200	25.02
12-Oct-09	26.04	26.04	25.38	25.66	425,000	25.57
9-Oct-09	25.61	25.92	25.45	25.76	579,900	25.67
8-Oct-09	25.23	25.91	24.81	25.73	554,500	25.64
7-Oct-09	25.02	25.58	24.70	24.94	336,700	24.86
6-Oct-09	24.31	25.25	24.29	25.06	460,300	24.98
5-Oct-09	23.31	24.25	23.19	24.07	587,300	23.99
2-Oct-09	23.29	23.82	23.07	23.23	707,600	23.15
1-Oct-09	24.50	24.51	23.29	23.47	743,700	23.39
30-Sep-09	25.31	25.36	24.41	24.70	528,700	24.62
29-Sep-09	25.44	25.69	25.08	25.22	317,400	25.14
28-Sep-09	24.37	25.55	24.27	25.38	600,000	25.29
25-Sep-09	24.47	24.79	24.05	24.29	460,600	24.21
24-Sep-09	25.07	25.15	24.26	24.58	600,200	24.50
23-Sep-09	25.29	25.42	24.88	25.02	498,300	24.94
22-Sep-09	25.25	25.50	24.97	25.25	610,100	25.17
21-Sep-09	25.16	25.59	24.75	25.05	763,500	24.97
18-Sep-09	25.61	25.61	24.89	25.36	956,600	25.27
17-Sep-09	25.68	25.85	25.04	25.36	573,600	25.27
* 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