$171.80 -3.21 (%) MWI Veterinary Supply Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
12/19/2014174.77174.77170.83171.80178,993
12/18/2014172.63175.79172.03175.0197,568
12/17/2014166.19171.54163.72171.13129,657
12/16/2014164.55168.43162.87166.3092,992
12/15/2014165.77165.93163.34164.50110,512
12/12/2014162.66166.83162.15165.5467,703
12/11/2014164.13167.42162.29165.10111,610
12/10/2014168.17168.95163.85164.2085,185
12/9/2014162.30168.63161.06168.2353,115
12/8/2014164.57166.59162.32163.27108,062
12/5/2014166.17168.14164.37165.5077,354
12/4/2014166.52167.91164.70166.1887,394
12/3/2014165.30169.06162.57165.9885,803
12/2/2014161.67165.79161.67164.7146,119
12/1/2014163.51164.54161.58162.1876,918
11/28/2014164.61169.95163.40163.4239,710
11/26/2014163.35165.02163.15164.7848,887
11/25/2014164.42165.82162.50162.8561,004
11/24/2014158.58164.59158.02164.42125,364
11/21/2014161.64161.64158.09158.3553,092
11/20/2014159.00160.77158.37159.6740,477
11/19/2014160.38162.17158.09159.99104,861
11/18/2014157.57161.15157.57160.7079,170
11/17/2014155.00159.40153.70157.5794,908
11/14/2014157.54158.20154.22155.0577,213
11/13/2014155.97158.48155.97157.8854,638
11/12/2014154.81156.25154.72156.0497,533
11/11/2014155.07155.46153.60155.0059,183
11/10/2014154.24157.21151.86154.83102,513
11/7/2014151.13158.43151.13154.24188,340
11/6/2014155.00157.67149.51152.51585,006
11/5/2014171.13171.86169.67169.83164,643
11/4/2014168.51170.58167.55169.92133,841
11/3/2014167.00170.59167.00169.60162,237
10/31/2014168.72169.97167.01169.66142,484
10/30/2014160.44166.54160.44165.80169,394
10/29/2014161.70162.45158.99161.1150,956
10/28/2014161.73163.19159.44161.7782,596
10/27/2014156.52160.84156.23160.18115,535
10/24/2014154.07161.51153.82157.40112,019
10/23/2014154.17157.45152.80153.80130,083
10/22/2014152.27154.46149.62152.67125,716
10/21/2014150.91152.99150.57152.2870,204
10/20/2014147.49150.51147.49150.23124,544
10/17/2014149.21149.21144.85147.78101,041
10/16/2014144.78148.40143.51146.9162,587
10/15/2014145.14147.39143.08146.10104,008
10/14/2014146.40149.40146.17146.6376,241
10/13/2014141.83147.34141.01145.5087,493
10/10/2014142.26145.20141.18141.7468,198
10/9/2014145.94145.94142.62142.9850,612
10/8/2014142.79146.62141.43145.2955,828
10/7/2014145.81145.81142.33143.2979,385
10/6/2014149.98149.98146.20146.3376,896
10/3/2014148.65150.39146.75149.8164,282
10/2/2014146.12148.86144.60147.02104,508
10/1/2014148.70148.90144.83145.72189,386
9/30/2014148.93149.12147.85148.40137,462
9/29/2014145.99149.42145.99149.3367,774
9/26/2014146.22147.37144.25146.5994,611
9/25/2014145.99147.15145.06145.17134,085
9/24/2014143.13146.29141.68146.0482,056
9/23/2014143.22143.72141.39142.6356,180
9/22/2014141.78144.25140.78143.4361,735
9/19/2014143.75145.16140.78142.00256,589
9/18/2014143.81144.34142.53143.4931,489
9/17/2014143.71144.44142.44143.5124,713
9/16/2014143.09144.02142.15143.1736,117
9/15/2014142.45143.96141.60142.9951,945
9/12/2014143.66143.66141.13142.7848,514
9/11/2014142.01143.60141.53143.3626,465
9/10/2014142.40142.79141.53142.4234,097
9/9/2014144.84144.84141.23142.0171,802
9/8/2014143.38146.70142.20144.6173,482
9/5/2014142.91144.49142.43143.0149,152
9/4/2014143.79144.90141.45143.84116,370
9/3/2014144.70144.72142.74143.66167,940
9/2/2014142.95144.08141.68143.7354,756
8/29/2014143.00143.70141.80142.0546,467
8/28/2014144.68144.68142.62143.1128,154
8/27/2014147.00147.05144.12144.7433,976
8/26/2014144.26146.59143.25146.5843,214
8/25/2014146.01146.33143.91144.3834,369
8/22/2014146.45147.16144.15145.9830,619
8/21/2014145.61147.09145.15146.1488,896
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center