$175.03 +3.90 (%) MWI Veterinary Supply Inc - NASDAQ

Dec. 18, 2014 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
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
1/27/201037.7338.6536.9738.0328,100
1/26/201037.3038.2237.3038.0032,300
1/25/201037.2137.8236.8837.5122,200
1/22/201037.5537.9736.9837.0718,300
1/21/201038.8538.8537.5237.6851,000
1/20/201038.5538.7138.1238.5236,400
1/19/201038.2538.9338.0738.9217,900
1/15/201038.8838.9337.8238.2438,050
1/14/201038.3438.9138.2138.699,500
1/13/201038.1440.8938.0438.5621,800
1/12/201037.3738.0737.3737.8924,700
1/11/201037.7038.2837.3737.4836,100
1/8/201038.3138.4637.2137.4444,200
1/7/201037.5039.1337.5038.5425,400
1/6/201038.7839.0637.3537.4732,900
1/5/201038.9439.0938.6038.9459,800
1/4/201038.2539.1038.2539.0933,900
12/31/200938.2338.4537.6437.7031,700
12/30/200938.3638.5537.7638.5539,900
12/29/200937.9338.4337.5138.2912,500
12/28/200937.4737.9736.9137.9717,300
12/24/200937.4737.5936.9837.455,100
12/23/200937.3637.9036.6737.3827,500
12/22/200936.9037.4036.1137.1333,000
12/21/200936.0636.9036.0636.8123,800
12/18/200934.9336.0134.6036.01130,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center