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
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
12/21/2012 111.93 112.41 110.22 111.01 1310
12/20/2012 113.43 114.36 112.79 113.44 356
12/19/2012 113.22 114.20 111.10 113.01 341
12/18/2012 111.00 114.19 110.46 113.00 592
12/17/2012 111.84 111.96 110.07 110.72 314
12/14/2012 111.94 112.73 110.86 111.60 200
12/13/2012 112.39 112.67 111.11 112.02 223
12/12/2012 111.85 113.06 110.68 111.94 258
12/11/2012 111.11 112.27 110.06 111.89 508
12/10/2012 110.22 111.02 107.50 110.76 294
12/7/2012 111.00 112.28 110.45 110.58 132
12/6/2012 112.00 112.05 110.23 110.64 243
12/5/2012 112.92 112.92 109.78 111.83 319
12/4/2012 112.49 113.03 111.88 112.80 512
12/3/2012 112.45 113.48 112.03 112.74 422
11/30/2012 113.00 113.70 111.26 111.64 607
11/29/2012 113.57 114.64 112.33 112.80 336
11/28/2012 115.21 115.36 112.36 113.03 499
11/27/2012 116.81 119.05 115.88 115.97 1334
11/26/2012 111.61 117.19 111.61 117.12 1096
11/23/2012 109.24 113.16 108.93 113.06 435
11/21/2012 108.00 108.89 107.51 108.89 72
11/20/2012 106.40 108.20 105.52 107.90 160
11/19/2012 106.48 107.60 106.20 106.94 252
11/16/2012 104.98 107.47 104.50 106.03 298
11/15/2012 105.42 106.39 104.00 105.43 447
11/14/2012 107.18 107.80 104.98 105.53 278
11/13/2012 107.05 108.31 105.72 106.52 298
11/12/2012 106.19 108.70 105.81 107.46 280
11/9/2012 106.49 108.72 103.92 106.15 454
11/8/2012 106.17 109.18 101.00 107.15 965
11/7/2012 103.98 105.66 101.94 105.54 598
11/6/2012 105.77 106.43 104.58 105.27 166
11/5/2012 104.08 105.74 103.39 105.35 264
11/2/2012 108.09 108.56 104.19 104.40 473
11/1/2012 105.40 108.40 105.18 107.77 830
10/31/2012 104.13 105.11 103.02 105.02 460
10/26/2012 104.33 105.56 103.61 103.75 325
10/25/2012 104.09 105.50 103.48 104.63 154
10/24/2012 104.87 104.87 102.92 103.64 154
10/23/2012 101.76 104.24 101.49 104.13 434
10/22/2012 101.70 102.50 101.08 102.32 475
10/19/2012 103.84 104.29 101.66 102.20 1135
10/18/2012 106.22 106.44 103.55 104.99 390
10/17/2012 106.58 106.99 105.69 106.63 240
10/16/2012 107.43 107.96 105.80 106.61 248
10/15/2012 106.30 106.86 105.33 106.37 244
10/12/2012 107.11 107.11 106.04 106.33 324
10/11/2012 107.14 107.90 105.66 106.50 422
10/10/2012 106.12 106.69 105.05 106.10 252
10/9/2012 107.86 108.07 105.46 105.66 512
10/8/2012 107.78 108.70 107.22 108.07 206
10/5/2012 108.00 109.62 107.77 108.45 439
10/4/2012 107.98 107.98 107.25 107.64 396
10/3/2012 108.87 109.61 107.40 107.77 351
10/2/2012 108.10 108.71 107.00 108.59 734
10/1/2012 107.01 108.15 106.60 107.88 328
9/28/2012 107.68 108.06 106.66 106.68 415
9/27/2012 106.17 108.49 105.59 108.34 413
9/26/2012 107.60 108.45 105.70 105.90 365
9/25/2012 108.27 108.51 107.00 107.62 910
9/24/2012 108.50 109.99 107.09 107.96 544
9/21/2012 108.08 109.11 107.14 108.50 1618
9/20/2012 106.06 107.58 106.00 107.00 363
9/19/2012 109.13 109.13 105.75 106.92 394
9/18/2012 108.42 109.22 105.52 108.86 426
9/17/2012 107.01 109.22 106.56 108.96 336
9/14/2012 108.73 109.90 107.21 107.71 476
9/13/2012 106.28 109.33 105.89 108.09 508
9/12/2012 107.00 107.36 105.25 106.34 562
9/11/2012 106.36 107.94 106.14 107.00 360
9/10/2012 106.99 107.00 105.03 106.36 382
9/7/2012 106.89 107.93 105.72 107.10 1076
9/6/2012 104.17 107.30 103.84 106.41 645
9/5/2012 101.41 104.48 100.34 103.82 809
9/4/2012 100.50 103.15 100.09 102.65 468
8/31/2012 101.02 101.48 99.76 100.82 530
8/30/2012 100.03 100.92 99.85 100.46 453
8/29/2012 99.79 101.56 99.37 100.28 390
8/28/2012 98.00 99.94 97.90 99.88 435
8/27/2012 98.75 99.03 96.40 98.39 617
8/24/2012 96.00 99.42 96.00 96.09 537
8/23/2012 96.00 96.87 94.01 96.43 290
8/22/2012 96.74 96.74 95.96 96.01 194
8/21/2012 96.76 97.01 96.00 96.18 197
8/20/2012 95.28 96.60 95.28 96.24 306
8/17/2012 95.02 95.98 94.04 95.79 221
8/16/2012 95.97 95.97 94.65 95.11 343
8/15/2012 94.92 96.59 94.68 96.29 422
8/14/2012 94.81 95.51 94.02 94.77 1205
8/13/2012 94.56 94.94 92.30 94.32 585
8/10/2012 93.33 94.73 92.99 94.20 405
8/9/2012 93.90 94.48 93.06 93.65 360
8/8/2012 93.30 94.12 92.35 93.67 405
8/7/2012 92.81 94.22 92.60 93.44 787
8/6/2012 91.89 93.35 91.89 92.76 716
8/3/2012 90.64 92.62 90.11 92.14 1005
Marketplace
Trading Center