MWI VETERINARY SUPPLY $117.43

down -0.91


17/5/2013 04:17 PM  |  NASDAQ : MWIV  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

MWIV historical data

Date Open High Low Close Volume
5/17/2013 118.35 118.78 116.80 117.43 464
5/16/2013 115.30 119.41 115.28 118.34 396
5/15/2013 115.29 116.47 115.09 115.86 676
5/14/2013 117.06 117.06 114.96 115.85 551
5/13/2013 115.27 117.51 114.60 117.31 718
5/10/2013 117.54 117.54 115.40 115.72 484
5/9/2013 119.31 119.95 117.32 117.57 616
5/8/2013 118.29 120.05 117.91 119.77 279
5/7/2013 120.39 120.39 117.79 118.86 471
5/6/2013 121.01 122.01 119.02 120.63 749
5/3/2013 120.62 122.70 118.82 121.37 678
5/2/2013 119.55 122.00 115.05 119.37 1579
5/1/2013 117.68 121.58 115.88 119.00 1721
4/30/2013 119.02 119.28 116.69 117.71 1179
4/29/2013 117.73 119.74 117.19 118.78 469
4/26/2013 118.89 119.40 116.63 116.83 549
4/25/2013 118.63 120.40 118.37 118.81 355
4/24/2013 122.25 122.84 118.46 119.00 608
4/23/2013 125.95 126.20 121.73 122.55 713
4/22/2013 124.00 125.63 122.36 125.05 378
4/19/2013 121.43 124.93 121.42 124.15 282
4/18/2013 122.45 122.84 120.58 121.80 472
4/17/2013 124.45 124.80 121.77 122.23 415
4/16/2013 125.14 125.74 124.46 125.06 485
4/15/2013 128.78 129.18 123.98 124.76 648
4/12/2013 128.09 129.65 127.99 128.87 528
4/11/2013 129.44 129.97 128.00 128.05 1015
4/10/2013 129.59 130.72 129.10 129.79 734
4/9/2013 130.41 132.78 129.54 129.74 567
4/8/2013 132.00 132.68 130.11 130.66 484
4/5/2013 130.24 132.73 129.12 131.34 580
4/4/2013 130.95 132.75 130.24 131.84 386
4/3/2013 131.87 132.20 130.01 130.39 411
4/2/2013 133.64 134.87 130.78 131.33 331
4/1/2013 132.36 133.38 131.00 132.87 410
3/28/2013 135.24 135.33 131.33 132.26 455
3/27/2013 134.54 135.09 133.28 134.75 136
3/26/2013 132.87 134.64 131.90 134.25 253
3/25/2013 131.56 133.52 130.72 132.05 379
3/22/2013 131.12 132.44 127.86 130.70 763
3/21/2013 131.92 133.01 130.60 131.22 269
3/20/2013 132.84 133.44 131.06 132.44 287
3/19/2013 132.16 132.90 130.94 132.30 320
3/18/2013 128.58 135.14 128.13 131.31 839
3/15/2013 130.33 130.75 127.52 129.24 1773
3/14/2013 130.20 130.99 129.29 129.98 541
3/13/2013 131.92 131.92 130.05 130.73 504
3/12/2013 131.19 132.59 130.44 131.89 487
3/11/2013 134.49 134.71 131.20 131.75 819
3/8/2013 135.00 135.60 133.55 134.91 610
3/7/2013 136.71 137.10 133.95 134.88 1097
3/6/2013 135.88 137.18 135.15 136.29 774
3/5/2013 132.15 136.64 131.74 135.43 1426
3/4/2013 131.09 132.01 129.14 131.32 1473
3/1/2013 125.40 131.90 125.34 130.89 943
2/28/2013 125.28 127.56 123.39 126.26 846
2/27/2013 123.96 127.59 123.96 125.75 263
2/26/2013 123.88 124.95 123.88 124.13 284
2/25/2013 124.32 124.77 122.87 123.88 348
2/22/2013 124.25 124.48 122.45 124.30 311
2/21/2013 124.23 124.23 122.65 123.54 356
2/20/2013 125.50 125.50 124.00 124.06 323
2/19/2013 125.56 126.00 124.79 125.50 282
2/15/2013 126.30 126.30 124.83 125.02 360
2/14/2013 125.69 126.00 124.83 125.75 174
2/13/2013 125.18 125.88 124.68 125.64 257
2/12/2013 123.93 125.03 123.21 124.97 479
2/11/2013 125.40 125.40 123.28 123.63 491
2/8/2013 125.93 127.84 124.69 125.40 413
2/7/2013 125.80 126.14 122.96 125.74 459
2/6/2013 125.58 128.02 124.28 126.23 522
2/5/2013 124.40 129.35 124.32 125.90 1392
2/4/2013 116.32 125.53 116.32 124.17 1715
2/1/2013 113.10 115.69 112.51 115.50 852
1/31/2013 115.00 116.02 112.10 112.31 546
1/30/2013 115.50 116.13 114.97 115.42 185
1/29/2013 117.23 117.64 114.25 115.30 634
1/28/2013 118.82 119.49 116.65 117.65 417
1/25/2013 116.16 119.80 115.13 118.82 421
1/24/2013 114.41 116.00 114.24 115.51 320
1/23/2013 113.58 114.72 113.00 114.56 274
1/22/2013 115.04 115.10 113.67 114.00 440
1/18/2013 114.91 114.97 114.10 114.96 169
1/17/2013 114.86 114.98 113.60 114.63 215
1/16/2013 113.70 114.80 113.33 114.27 331
1/15/2013 111.83 114.28 111.82 114.17 363
1/14/2013 111.52 113.67 111.36 112.14 507
1/11/2013 112.32 112.41 111.26 111.99 357
1/10/2013 112.45 112.70 111.14 111.85 317
1/9/2013 112.47 113.97 111.60 112.30 444
1/8/2013 112.04 113.09 110.73 111.90 521
1/7/2013 111.45 113.29 110.39 112.35 731
1/4/2013 111.52 113.40 110.75 111.68 428
1/3/2013 111.12 111.64 110.03 110.84 844
1/2/2013 112.40 112.40 110.01 110.73 857
12/31/2012 109.19 110.82 108.35 110.00 323
12/28/2012 108.83 109.35 108.34 108.98 349
12/27/2012 109.38 109.57 107.96 108.98 208
12/26/2012 110.49 111.32 108.60 109.48 185
12/24/2012 110.78 111.01 109.52 110.00 253
Marketplace
Trading Center