MWI Veterinary Supply Inc $153.50

down -0.15


17/4/2014 08:10 PM  |  NASDAQ : MWIV  
Industries : Wholesale / Medical Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
4/17/2014153.39156.20152.23153.5059,111
4/16/2014155.00155.04152.89153.6554,712
4/15/2014153.06156.41150.98154.2481,119
4/14/2014154.66156.73150.60153.9167,523
4/11/2014154.50156.67150.00152.6757,417
4/10/2014159.56159.69154.96155.8485,692
4/9/2014157.00161.20156.73159.0567,542
4/8/2014155.47157.18152.80156.3750,963
4/7/2014156.00156.96153.68154.6475,131
4/4/2014160.72160.72153.00155.87103,400
4/3/2014159.52159.82158.00159.1569,831
4/2/2014158.00160.78156.09159.3561,354
4/1/2014155.39159.31146.94157.9890,980
3/31/2014150.86157.37150.18155.62135,074
3/28/2014150.19153.38149.77150.9358,856
3/27/2014151.23152.76149.00150.5092,279
3/26/2014155.64155.64150.90151.2874,800
3/25/2014156.19157.00151.53154.25107,792
3/24/2014158.39158.89153.07155.0180,403
3/21/2014161.99164.11156.86158.49125,276
3/20/2014164.44165.95161.11161.3564,900
3/19/2014164.44166.00163.82164.9752,336
3/18/2014163.60165.24162.87164.3932,393
3/17/2014162.15164.98161.38164.3155,904
3/14/2014161.01164.85160.12161.5235,456
3/13/2014165.27165.27160.27161.2227,039
3/12/2014165.00167.11161.64164.6163,441
3/11/2014165.08166.44162.97165.5066,816
3/10/2014166.50166.66163.53165.1237,767
3/7/2014169.17169.17165.71166.3263,884
3/6/2014162.98167.99162.84167.4283,558
3/5/2014164.40166.47162.63164.2058,286
3/4/2014161.85166.58160.03165.4190,989
3/3/2014161.52162.60157.62159.3768,192
2/28/2014161.80165.24160.82162.9286,546
2/27/2014158.56161.38158.56161.3555,000
2/26/2014160.46163.00159.00159.4735,713
2/25/2014161.63165.40160.67161.0364,344
2/24/2014162.00164.18161.68162.5764,177
2/21/2014161.58164.89161.20162.42122,121
2/20/2014158.39161.20155.80160.4481,961
2/19/2014158.84160.85156.61157.03162,860
2/18/2014160.06161.40158.79160.1775,386
2/14/2014158.48162.79158.48160.2186,799
2/13/2014156.25158.17155.20158.1188,643
2/12/2014157.07160.12155.66157.19113,722
2/11/2014164.87164.87156.00157.71120,857
2/10/2014161.20164.47154.91163.62275,157
2/7/2014166.23173.24157.50161.18288,548
2/6/2014175.00176.50163.16163.61253,812
2/5/2014180.30181.67175.47177.8569,280
2/4/2014179.50182.40175.82180.7165,270
2/3/2014184.88188.40174.01178.71124,849
1/31/2014179.24187.81179.03186.2681,286
1/30/2014180.26185.30180.25182.8957,158
1/29/2014181.75182.98178.21178.8945,495
1/28/2014180.39182.65179.73182.6548,968
1/27/2014178.80183.20178.23180.5584,159
1/24/2014178.44179.45176.77179.4082,594
1/23/2014181.26181.26177.09179.7059,741
1/22/2014179.41180.82178.72180.5534,813
1/21/2014178.74179.65176.50178.7636,127
1/17/2014177.95181.33176.32176.7352,184
1/16/2014175.24178.43173.60177.9667,907
1/15/2014180.63181.45177.00177.7658,616
1/14/2014179.50181.40176.48181.0028,831
1/13/2014180.21182.92177.77179.1558,928
1/10/2014178.83181.35178.71181.3151,358
1/9/2014176.32180.48174.86178.6658,043
1/8/2014175.28175.88173.41175.3396,574
1/7/2014173.14177.14173.14174.9476,063
1/6/2014176.86178.00173.01173.40123,154
1/3/2014174.90177.88174.90175.5775,566
1/2/2014169.82175.12168.19174.1099,989
12/31/2013174.76177.16169.42169.97110,805
12/30/2013174.70175.60172.41174.7666,041
12/27/2013177.05177.79173.12174.2695,832
12/26/2013177.09178.80173.71176.32142,140
12/24/2013176.42177.07174.69175.7036,023
12/23/2013175.46177.61173.37175.8961,992
12/20/2013169.55175.06167.92174.19160,005
12/19/2013169.28169.28165.69168.7454,913
12/18/2013166.28170.93163.70170.1350,196
12/17/2013168.51169.00165.17166.5649,112
12/16/2013168.87170.68167.06169.0543,954
12/13/2013170.20171.19167.95168.6650,274
12/12/2013165.93171.08164.87169.4770,346
12/11/2013169.99170.94164.77165.6153,706
12/10/2013173.47173.47169.03169.25102,211
12/9/2013175.88176.86170.95173.4756,170
12/6/2013175.40177.98175.14175.3727,825
12/5/2013174.79176.40174.00174.8020,393
12/4/2013175.35177.10172.94174.2454,939
12/3/2013173.82178.19173.66175.3576,491
12/2/2013181.52181.73175.27175.7271,026
11/29/2013181.80184.00180.60182.1728,473
11/27/2013176.53181.71175.76180.4243,883
11/26/2013175.00178.72172.78176.8538,357
11/25/2013175.98178.28170.40174.9171,314
11/22/2013174.08175.92173.05174.9033,477
Trading Center