$189.61 +0.05 (%) MWI Veterinary Supply Inc - NASDAQ

Jan. 28, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
4/21/201044.6144.6142.5143.2667,500
4/20/201043.6544.4943.5044.4635,100
4/19/201043.0643.7442.6143.6054,000
4/16/201043.5143.8442.5743.3466,100
4/15/201042.3143.5942.3143.4932,000
4/14/201041.5942.4941.3242.4719,800
4/13/201041.8741.8740.9541.5248,200
4/12/201042.4542.6241.8542.0830,600
4/9/201043.0443.7241.9542.2335,600
4/8/201042.1343.1141.7142.8643,900
4/7/201042.9943.7641.9142.3869,100
4/6/201041.6542.2940.8942.0325,400
4/5/201040.6841.7740.6341.7240,000
4/1/201040.6940.6940.0440.6542,300
3/31/201041.1541.5540.3940.4062,700
3/30/201042.0242.1240.7241.40132,800
3/29/201042.2242.3741.3541.9057,800
3/26/201042.7642.9742.1842.2640,900
3/25/201044.0144.0142.9042.9747,200
3/24/201044.5044.8542.8243.8482,700
3/23/201044.5645.0043.9144.9420,600
3/22/201043.5044.6543.5044.6347,700
3/19/201043.7343.9543.5643.71101,400
3/18/201043.4543.7543.2243.4820,800
3/17/201042.6243.4942.5243.4126,100
3/16/201042.8942.9242.2742.7037,800
3/15/201042.8443.0742.3342.7179,800
3/12/201043.1443.2742.2843.0233,400
3/11/201042.8143.1342.1843.0639,300
3/10/201042.8943.1542.5342.9334,800
3/9/201042.3543.4142.3543.0256,500
3/8/201043.0043.5042.7342.8635,100
3/5/201043.4443.4442.9643.1481,000
3/4/201043.0643.4442.7543.3921,300
3/3/201042.9843.2742.3842.4844,700
3/2/201041.8843.0041.7342.8536,800
3/1/201041.2641.8240.9641.7240,200
2/26/201042.0942.0941.1041.2027,800
2/25/201041.9742.2441.6542.1516,500
2/24/201042.4042.5842.1942.3651,200
2/23/201042.4342.7942.2042.3639,900
2/22/201042.2542.7042.2542.3618,000
2/19/201042.7042.8241.8542.2537,800
2/18/201042.5042.9042.1842.6725,200
2/17/201042.5442.9742.1742.5042,100
2/16/201042.2442.9641.8842.3054,000
2/12/201041.2742.1740.7042.1746,700
2/11/201040.7941.8339.6541.7359,200
2/10/201040.0240.9939.4240.84145,300
2/9/201039.7440.1539.1940.11103,900
2/8/201038.9539.8738.2939.2576,300
2/5/201038.1939.2438.0038.8661,900
2/4/201036.6238.5036.2638.0858,500
2/3/201037.1937.2336.2136.2954,700
2/2/201037.7238.3437.2337.2340,500
2/1/201037.7538.0536.8637.6022,400
1/29/201037.9939.0036.9037.7495,000
1/28/201037.9938.2537.2637.4058,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center