$142.00 -1.49 (%) MWI Veterinary Supply Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
12/3/2013173.82178.19173.66175.3576,491
12/2/2013181.52181.73175.27175.7271,026
11/29/2013181.80184.00180.60182.1728,473
11/27/2013176.53181.71175.76180.4243,883
11/26/2013175.00178.72172.78176.8538,357
11/25/2013175.98178.28170.40174.9171,314
11/22/2013174.08175.92173.05174.9033,477
11/21/2013169.58174.70167.12174.0849,879
11/20/2013168.92170.00166.74168.9638,614
11/19/2013167.69169.91165.63168.2155,240
11/18/2013165.98170.20164.70169.13128,897
11/15/2013160.44166.09160.25165.4247,517
11/14/2013159.78161.70159.71161.1618,443
11/13/2013159.28160.39158.39160.3495,110
11/12/2013156.68160.50156.35160.5040,906
11/11/2013158.46159.12155.13156.5952,735
11/8/2013155.86161.80154.51159.1548,102
11/7/2013161.48162.01155.03156.1351,405
11/6/2013165.19165.51160.72162.2453,841
11/5/2013163.65167.43162.54164.5133,761
11/4/2013157.69164.49156.97163.7473,953
11/1/2013158.31160.04155.33157.7567,696
10/31/2013158.17160.21157.70158.6452,633
10/30/2013161.87163.00157.42157.8877,079
10/29/2013165.39165.49160.67161.9348,170
10/28/2013162.59165.91162.59164.5654,741
10/25/2013166.51166.79161.52162.6347,718
10/24/2013165.09167.26164.80165.0757,485
10/23/2013165.00167.78163.63164.4060,019
10/22/2013169.74172.97165.41166.6281,047
10/21/2013165.46168.77165.20168.7053,372
10/18/2013161.19164.74160.98164.7345,992
10/17/2013159.42160.61159.20159.9658,852
10/16/2013159.01160.64158.70159.7822,166
10/15/2013159.68160.76157.37158.5534,114
10/14/2013154.77159.76154.75159.6825,700
10/11/2013156.43158.13154.95155.8070,166
10/10/2013154.56159.01154.40157.1866,510
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center