MWI VETERINARY SUPPLY $120.00

down -0.38


22/5/2013 04:22 PM  |  NASDAQ : MWIV  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

MWIV historical data

Date Open High Low Close Volume
8/7/2008 37.05 37.99 36.73 37.87 503
8/6/2008 36.74 37.65 36.74 37.37 172
8/5/2008 37.08 37.08 35.31 36.81 259
8/4/2008 36.65 38.12 35.39 37.00 915
8/1/2008 35.31 36.72 34.06 36.65 754
7/31/2008 34.12 36.50 34.12 35.04 1570
7/30/2008 36.50 36.68 35.55 36.01 500
7/29/2008 35.81 36.45 35.52 36.09 1014
7/28/2008 35.45 36.04 34.91 36.04 1287
7/25/2008 36.63 37.11 35.53 35.65 468
7/24/2008 35.89 37.26 35.89 36.50 342
7/23/2008 35.95 36.29 35.66 35.72 317
7/22/2008 34.41 36.00 34.41 35.98 445
7/21/2008 34.00 35.10 33.86 34.67 627
7/18/2008 33.75 34.35 33.31 33.94 532
7/17/2008 33.86 34.36 33.28 33.90 367
7/16/2008 33.26 34.26 32.63 33.58 612
7/15/2008 32.62 33.67 32.62 33.08 959
7/14/2008 33.50 33.50 32.61 32.87 375
7/11/2008 32.31 33.50 32.27 33.28 957
7/10/2008 32.77 33.30 32.15 32.65 1093
7/9/2008 33.07 33.12 32.51 32.80 1046
7/8/2008 33.09 33.54 32.63 33.13 800
7/7/2008 33.05 33.39 32.49 32.97 698
7/2/2008 33.38 33.66 32.77 33.15 920
7/1/2008 33.02 33.41 32.55 33.31 1218
6/30/2008 33.62 34.21 33.01 33.11 843
6/27/2008 34.15 34.32 33.40 33.55 2593
6/26/2008 33.85 34.27 33.80 34.16 1231
6/25/2008 33.14 34.66 33.14 34.13 1172
6/24/2008 34.36 34.62 32.96 33.24 835
6/23/2008 35.42 35.45 34.36 34.52 718
6/20/2008 36.16 36.22 34.96 35.19 1284
6/19/2008 35.98 36.61 35.87 36.42 210
6/18/2008 36.19 36.54 35.77 36.00 236
6/17/2008 36.01 36.50 35.60 36.22 382
6/16/2008 35.33 36.48 35.33 36.04 428
6/13/2008 35.44 36.34 35.20 35.41 565
6/12/2008 35.82 36.36 35.15 35.16 850
6/11/2008 36.53 36.67 35.25 35.71 824
6/10/2008 36.91 37.37 36.60 36.78 589
6/9/2008 37.68 37.70 36.98 37.05 572
6/6/2008 38.71 39.19 37.59 37.68 493
6/5/2008 37.99 39.27 37.99 39.04 505
6/4/2008 37.66 38.22 37.26 38.04 572
6/3/2008 37.71 38.46 37.39 37.81 442
6/2/2008 38.24 39.24 37.11 37.63 427
5/30/2008 38.18 39.00 37.42 38.32 2192
5/29/2008 38.15 38.38 37.07 38.19 524
5/28/2008 38.89 39.19 37.87 38.31 233
5/27/2008 37.05 39.23 37.05 38.88 1083
5/23/2008 35.92 37.02 35.92 36.94 975
5/22/2008 35.99 36.42 35.63 35.92 428
Marketplace
Trading Center