MWI Veterinary Supply Inc $145.74

up +1.32


29/7/2014 04:00 PM  |  NASDAQ : MWIV  
Industries : Wholesale / Medical Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
10/9/2013153.80154.21151.63152.7539,159
10/8/2013154.53154.59152.09153.1033,809
10/7/2013152.02154.13151.27153.8950,794
10/4/2013150.76154.00149.71153.5218,206
10/3/2013154.15154.52151.31151.4321,104
10/2/2013153.30155.33151.39153.8835,357
10/1/2013149.92155.64148.11154.6264,995
9/30/2013148.17149.92148.17149.3648,042
9/27/2013149.24150.60149.20149.7524,112
9/26/2013149.71151.08148.97150.0043,118
9/25/2013153.01153.02148.46149.5028,325
9/24/2013154.67155.65153.12153.1326,809
9/23/2013154.32155.59152.50155.0131,803
9/20/2013152.17155.29151.13154.68171,224
9/19/2013154.06154.06151.70152.9329,062
9/18/2013151.41153.63149.48153.3239,353
9/17/2013149.65151.94149.12151.8530,007
9/16/2013150.08151.10149.11149.9143,720
9/13/2013147.96149.30146.64149.0728,971
9/12/2013147.71147.82146.20147.2826,358
9/11/2013146.66148.08145.64147.3168,954
9/10/2013144.21145.92143.98145.8262,924
9/9/2013144.49144.49142.03144.1153,469
9/6/2013146.07146.07142.02143.6744,957
9/5/2013146.42147.02144.60145.1538,692
9/4/2013149.42149.98145.76146.7576,999
9/3/2013153.87153.87148.20149.7471,656
8/30/2013146.20156.51145.83152.08117,805
8/29/2013138.75147.88138.75146.7561,228
8/28/2013138.97140.47138.31138.4528,634
8/27/2013142.41142.41138.24138.6629,949
8/26/2013144.63145.67142.75143.1912,417
8/23/2013144.89145.86143.05143.9621,069
8/22/2013143.47145.80141.95145.0423,187
8/21/2013143.75145.74141.83143.5917,155
8/20/2013143.98144.90143.23144.5521,640
8/19/2013144.30146.90143.62143.6323,140
8/16/2013144.71146.78143.90145.0734,433
8/15/2013146.87147.50144.19145.5438,103
8/14/2013148.99149.83148.20148.4619,869
8/13/2013149.85150.35148.26149.4552,066
8/12/2013148.38150.90147.54150.2419,013
8/9/2013147.80149.88147.36148.8818,257
8/8/2013148.36148.82146.95147.9842,557
8/7/2013146.42148.63146.09147.2926,897
8/6/2013149.86151.25147.39148.2694,845
8/5/2013147.09153.59146.70149.6489,750
8/2/2013146.58149.39144.88146.7647,636
8/1/2013142.49148.00142.49147.3479,499
7/31/2013144.37145.01141.01142.17122,905
7/30/2013144.81145.80141.50143.67157,694
7/29/2013131.03144.51130.93144.04163,170
7/26/2013131.74132.71127.83129.9050,009
7/25/2013128.82133.29128.44132.6039,516
7/24/2013129.35131.56127.32129.1433,277
7/23/2013133.50133.93128.62129.2439,824
7/22/2013129.30133.55129.30133.1525,628
7/19/2013130.81130.81128.39129.9934,174
7/18/2013129.39131.74129.01130.7651,272
7/17/2013129.42130.70126.51129.5661,614
7/16/2013131.50131.50128.17129.6634,397
7/15/2013130.60132.98129.51131.0329,935
7/12/2013128.27130.98128.11130.1633,475
7/11/2013130.12131.00127.57128.7670,329
7/10/2013126.54129.39126.54128.8734,563
7/9/2013122.95126.99122.50126.2876,880
7/8/2013122.21122.81120.21122.6929,955
7/5/2013122.35122.78120.37121.9333,358
7/3/2013118.63121.03116.81120.5373,417
7/2/2013123.86124.81118.35119.3544,239
7/1/2013125.52125.80122.62124.2837,504
6/28/2013122.09124.66120.65123.2474,207
6/27/2013120.05122.57119.74121.6927,070
6/26/2013120.11120.11117.02119.2539,396
6/25/2013122.05122.05119.20119.8351,609
6/24/2013121.22123.21120.02121.4834,006
6/21/2013121.92123.26120.93122.3081,562
6/20/2013124.06124.22121.00121.5247,003
6/19/2013129.10129.73124.78125.3652,377
6/18/2013127.00130.05127.00129.2540,003
6/17/2013125.10127.85124.08127.1459,891
6/14/2013128.03128.03123.77124.6770,896
6/13/2013126.76128.15124.87127.4830,464
6/12/2013126.37127.18123.27125.8051,748
6/11/2013124.99126.00122.87125.4643,986
6/10/2013123.25125.83122.13125.1642,141
6/7/2013121.76123.87121.49123.1824,632
6/6/2013120.26121.14118.25121.1442,987
6/5/2013121.32124.25119.47119.8834,756
6/4/2013123.52124.40121.20121.7672,508
6/3/2013122.10124.46120.30123.78121,715
5/31/2013118.79122.35118.79121.5187,434
5/30/2013119.68120.54117.80119.5839,226
5/29/2013117.90118.38116.95118.3034,942
5/28/2013118.92119.18116.24118.7260,406
5/24/2013117.78118.79116.87117.9944,133
5/23/2013119.72119.72117.21118.33119,059
5/22/2013120.82122.32118.62120.0049,588
5/21/2013117.16121.02115.90120.3872,178
5/20/2013116.85119.06116.39117.5064,731
Trading Center