$142.72 -0.71 (%) MWI Veterinary Supply Inc - NASDAQ

Sep. 23, 2014 | 10:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
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
5/17/2013118.35118.78116.80117.4346,370
5/16/2013115.30119.41115.28118.3439,573
5/15/2013115.29116.47115.09115.8667,580
5/14/2013117.06117.06114.96115.8555,037
5/13/2013115.27117.51114.60117.3171,728
5/10/2013117.54117.54115.40115.7248,330
5/9/2013119.31119.95117.32117.5761,602
5/8/2013118.29120.05117.91119.7727,853
5/7/2013120.39120.39117.79118.8647,055
5/6/2013121.01122.01119.02120.6374,813
5/3/2013120.62122.70118.82121.3767,800
5/2/2013119.55122.00115.05119.37157,899
5/1/2013117.68121.58115.88119.00172,014
4/30/2013119.02119.28116.69117.71117,846
4/29/2013117.73119.74117.19118.7846,842
4/26/2013118.89119.40116.63116.8354,882
4/25/2013118.63120.40118.37118.8135,445
4/24/2013122.25122.84118.46119.0060,708
4/23/2013125.95126.20121.73122.5571,226
4/22/2013124.00125.63122.36125.0537,719
4/19/2013121.43124.93121.42124.1528,154
4/18/2013122.45122.84120.58121.8047,109
4/17/2013124.45124.80121.77122.2341,440
4/16/2013125.14125.74124.46125.0648,489
4/15/2013128.78129.18123.98124.7664,802
4/12/2013128.09129.65127.99128.8752,709
4/11/2013129.44129.97128.00128.05101,421
4/10/2013129.59130.72129.10129.7973,329
4/9/2013130.41132.78129.54129.7456,679
4/8/2013132.00132.68130.11130.6648,317
4/5/2013130.24132.73129.12131.3457,925
4/4/2013130.95132.75130.24131.8438,525
4/3/2013131.87132.20130.01130.3941,032
4/2/2013133.64134.87130.78131.3333,043
4/1/2013132.36133.38131.00132.8740,941
3/28/2013135.24135.33131.33132.2645,423
3/27/2013134.54135.09133.28134.7513,597
3/26/2013132.87134.64131.90134.2525,281
3/25/2013131.56133.52130.72132.0537,879
3/22/2013131.12132.44127.86130.7077,152
3/21/2013131.92133.01130.60131.2226,811
3/20/2013132.84133.44131.06132.4428,609
3/19/2013132.16132.90130.94132.3031,910
3/18/2013128.58135.14128.13131.3183,823
3/15/2013130.33130.75127.52129.24177,265
3/14/2013130.20130.99129.29129.9854,093
3/13/2013131.92131.92130.05130.7350,372
3/12/2013131.19132.59130.44131.8948,638
3/11/2013134.49134.71131.20131.7581,830
3/8/2013135.00135.60133.55134.9161,098
3/7/2013136.71137.10133.95134.88109,684
3/6/2013135.88137.18135.15136.2977,311
3/5/2013132.15136.64131.74135.43142,518
3/4/2013131.09132.01129.14131.32147,285
3/1/2013125.40131.90125.34130.8994,283
2/28/2013125.28127.56123.39126.2684,538
2/27/2013123.96127.59123.96125.7526,288
2/26/2013123.88124.95123.88124.1328,395
2/25/2013124.32124.77122.87123.8834,726
2/22/2013124.25124.48122.45124.3031,029
2/21/2013124.23124.23122.65123.5435,517
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center