MWI Veterinary Supply Inc $153.65

down 0.00


17/4/2014 02:19 PM  |  NASDAQ : MWIV  
Industries : Wholesale / Medical Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
1/30/2013115.50116.13114.97115.4218,404
1/29/2013117.23117.64114.25115.3063,384
1/28/2013118.82119.49116.65117.6541,656
1/25/2013116.16119.80115.13118.8242,041
1/24/2013114.41116.00114.24115.5131,908
1/23/2013113.58114.72113.00114.5627,330
1/22/2013115.04115.10113.67114.0043,979
1/18/2013114.91114.97114.10114.9617,373
1/17/2013114.86114.98113.60114.6321,500
1/16/2013113.70114.80113.33114.2733,017
1/15/2013111.83114.28111.82114.1736,243
1/14/2013111.52113.67111.36112.1450,657
1/11/2013112.32112.41111.26111.9935,607
1/10/2013112.45112.70111.14111.8531,627
1/9/2013112.47113.97111.60112.3044,321
1/8/2013112.04113.09110.73111.9052,012
1/7/2013111.45113.29110.39112.3573,052
1/4/2013111.52113.40110.75111.6843,713
1/3/2013111.12111.64110.03110.8484,388
1/2/2013112.40112.40110.01110.7385,681
12/31/2012109.19110.82108.35110.0032,292
12/28/2012108.83109.35108.34108.9834,867
12/27/2012109.38109.57107.96108.9820,733
12/26/2012110.49111.32108.60109.4818,416
12/24/2012110.78111.01109.52110.0025,266
12/21/2012111.93112.41110.22111.01130,917
12/20/2012113.43114.36112.79113.4435,520
12/19/2012113.22114.20111.10113.0134,087
12/18/2012111.00114.19110.46113.0059,115
12/17/2012111.84111.96110.07110.7231,360
12/14/2012111.94112.73110.86111.6019,978
12/13/2012112.39112.67111.11112.0222,277
12/12/2012111.85113.06110.68111.9425,743
12/11/2012111.11112.27110.06111.8950,702
12/10/2012110.22111.02107.50110.7629,387
12/7/2012111.00112.28110.45110.5813,142
12/6/2012112.00112.05110.23110.6424,244
12/5/2012112.92112.92109.78111.8331,833
12/4/2012112.49113.03111.88112.8051,190
12/3/2012112.45113.48112.03112.7442,156
11/30/2012113.00113.70111.26111.6460,624
11/29/2012113.57114.64112.33112.8033,518
11/28/2012115.21115.36112.36113.0349,861
11/27/2012116.81119.05115.88115.97133,346
11/26/2012111.61117.19111.61117.12109,553
11/23/2012109.24113.16108.93113.0643,469
11/21/2012108.00108.89107.51108.897,121
11/20/2012106.40108.20105.52107.9015,982
11/19/2012106.48107.60106.20106.9425,194
11/16/2012104.98107.47104.50106.0329,746
11/15/2012105.42106.39104.00105.4344,603
11/14/2012107.18107.80104.98105.5327,772
11/13/2012107.05108.31105.72106.5229,763
11/12/2012106.19108.70105.81107.4627,942
11/9/2012106.49108.72103.92106.1545,334
11/8/2012106.17109.18101.00107.1596,447
11/7/2012103.98105.66101.94105.5459,714
11/6/2012105.77106.43104.58105.2716,549
11/5/2012104.08105.74103.39105.3526,378
11/2/2012108.09108.56104.19104.4047,211
11/1/2012105.40108.40105.18107.7785,937
10/31/2012104.13105.11103.02105.0245,931
10/26/2012104.33105.56103.61103.7532,464
10/25/2012104.09105.51103.48104.6315,402
10/24/2012104.87104.87102.92103.6415,325
10/23/2012101.76104.24101.49104.1343,305
10/22/2012101.70102.50101.08102.3247,443
10/19/2012103.84104.30101.66102.20113,439
10/18/2012106.22106.44103.55104.9938,916
10/17/2012106.58106.99105.69106.6323,919
10/16/2012107.43107.96105.80106.6124,703
10/15/2012106.30106.86105.33106.3724,338
10/12/2012107.11107.11106.04106.3332,347
10/11/2012107.14107.90105.66106.5042,131
10/10/2012106.12106.69105.05106.1025,177
10/9/2012107.86108.07105.46105.6651,107
10/8/2012107.78108.70107.22108.0720,509
10/5/2012108.00109.62107.77108.4543,849
10/4/2012107.98107.98107.26107.6439,589
10/3/2012108.87109.61107.40107.7735,077
10/2/2012108.10108.71107.00108.5973,319
10/1/2012107.01108.15106.60107.8832,746
9/28/2012107.68108.06106.66106.6841,416
9/27/2012106.17108.49105.59108.3441,221
9/26/2012107.60108.45105.70105.9036,422
9/25/2012108.27108.51107.00107.6290,998
9/24/2012109.17109.99107.09107.9654,382
9/21/2012108.08109.11107.14108.50161,782
9/20/2012106.06107.58106.00107.0036,292
9/19/2012109.13109.13105.75106.9239,371
9/18/2012108.42109.22105.52108.8642,539
9/17/2012107.01109.22106.56108.9633,574
9/14/2012108.73109.90107.21107.7147,597
9/13/2012106.28109.33105.89108.0950,704
9/12/2012107.00107.36105.26106.3456,195
9/11/2012106.36107.94106.14107.0035,938
9/10/2012106.99107.00105.03106.3638,130
9/7/2012106.89107.93105.72107.10107,540
9/6/2012104.17107.30103.84106.4164,491
9/5/2012101.41104.48100.34103.8280,889
Trading Center