MWI Veterinary Supply Inc $145.77

down -0.72


20/8/2014 04:00 PM  |  NASDAQ : MWIV  
Industries : Wholesale / Medical Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
8/20/2014145.35146.65144.17145.7743,309
8/19/2014146.00147.00145.15146.4960,612
8/18/2014145.71146.56145.04146.3445,351
8/15/2014146.00147.43144.38145.1542,157
8/14/2014144.02146.26144.02146.1520,078
8/13/2014142.97144.09142.33143.7348,457
8/12/2014145.70146.00142.81143.1862,359
8/11/2014144.27146.26143.30145.8185,501
8/8/2014143.90144.58142.37143.6067,402
8/7/2014144.69145.05142.54143.4638,937
8/6/2014143.74145.30143.01144.5850,527
8/5/2014143.95146.07143.38144.0090,256
8/4/2014143.72148.34142.47143.84106,265
8/1/2014141.79143.89141.00142.98107,962
7/31/2014147.20148.00140.76141.26191,645
7/30/2014145.90151.00145.66149.53172,416
7/29/2014145.36146.87143.08145.7487,264
7/28/2014141.55145.98140.00144.42139,409
7/25/2014144.69144.69137.46141.35405,223
7/24/2014142.97146.83142.97146.0073,057
7/23/2014143.08143.74142.23143.6832,917
7/22/2014140.62142.94140.59142.7437,320
7/21/2014139.00140.59139.00140.1240,721
7/18/2014135.96140.93135.96140.0263,103
7/17/2014138.53139.63135.00136.50104,976
7/16/2014141.77141.77138.65138.8584,286
7/15/2014143.84143.84140.56140.5752,397
7/14/2014142.79144.00141.40143.4238,302
7/11/2014142.38143.83141.50141.6456,388
7/10/2014141.55143.59141.09143.1849,754
7/9/2014142.24143.82141.84143.2547,819
7/8/2014142.24142.89140.30142.17119,611
7/7/2014145.22145.43140.92142.0360,069
7/3/2014144.11146.29142.60146.1428,945
7/2/2014145.07147.23143.27143.9457,546
7/1/2014142.49147.86142.08145.6986,845
6/30/2014141.66143.71141.42141.9975,380
6/27/2014141.08143.17140.46142.2896,558
6/26/2014143.17144.22141.11142.1845,416
6/25/2014142.66145.02142.40143.6945,010
6/24/2014146.29147.05142.67143.9052,622
6/23/2014145.69147.77144.61146.5557,388
6/20/2014146.13146.49145.44146.0782,244
6/19/2014146.29146.42143.93145.4833,269
6/18/2014145.59146.72143.49145.8450,359
6/17/2014143.36145.87141.74145.6451,228
6/16/2014139.68145.42138.89143.67126,714
6/13/2014141.32141.95139.71140.0754,448
6/12/2014141.59142.08140.14140.5865,764
6/11/2014140.72141.83139.23141.4064,858
6/10/2014142.91143.86138.37141.79153,337
6/9/2014142.59143.10141.12142.5249,708
6/6/2014142.48144.06140.32143.1957,351
6/5/2014138.25142.53137.35141.6867,612
6/4/2014136.74139.28135.28138.6852,960
6/3/2014138.90139.01137.05137.7258,828
6/2/2014138.20140.49137.06139.96120,416
5/30/2014139.88140.21138.14139.5170,075
5/29/2014139.38139.51138.10139.3938,385
5/28/2014139.73140.90137.13138.4974,719
5/27/2014140.36140.62137.65140.3775,459
5/23/2014140.33140.33137.57138.9472,668
5/22/2014140.69141.65139.30139.9473,693
5/21/2014138.55140.16138.02139.8056,455
5/20/2014140.36140.61135.79138.5696,228
5/19/2014144.18145.56140.16141.0171,907
5/16/2014141.77145.14139.17145.06130,849
5/15/2014137.72142.41133.25141.98195,566
5/14/2014131.03138.97130.01137.90257,795
5/13/2014137.93139.34129.75131.12217,719
5/12/2014135.98139.28135.15137.78143,933
5/9/2014136.78138.76134.60135.9892,251
5/8/2014136.32139.70136.00137.68216,088
5/7/2014144.25149.39137.71137.82274,829
5/6/2014159.30159.30143.83144.86275,555
5/5/2014159.56164.99158.50164.08113,307
5/2/2014157.72160.91157.10160.0169,000
5/1/2014156.24157.99154.61156.9568,327
4/30/2014153.41157.30152.55156.6455,965
4/29/2014153.62156.02151.62153.5589,450
4/28/2014155.62156.26149.69152.2859,870
4/25/2014153.78156.00153.53154.5465,761
4/24/2014158.90158.90153.90155.0063,804
4/23/2014158.84159.11156.52157.4042,786
4/22/2014155.90159.45154.02158.3767,475
4/21/2014154.32156.37153.31155.9142,835
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
Trading Center