$152.28 +2.05 (%) MWI Veterinary Supply Inc - NASDAQ

Oct. 21, 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
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
2/20/2013125.50125.50124.00124.0632,255
2/19/2013125.56126.00124.80125.5028,163
2/15/2013126.30126.30124.83125.0235,919
2/14/2013125.69126.00124.83125.7517,322
2/13/2013125.18125.88124.68125.6425,653
2/12/2013123.93125.03123.21124.9747,891
2/11/2013125.40125.40123.28123.6349,019
2/8/2013125.93127.84124.69125.4041,256
2/7/2013125.80126.15122.96125.7445,812
2/6/2013125.58128.02124.28126.2352,176
2/5/2013124.40129.35124.32125.90139,168
2/4/2013116.32125.53116.32124.17171,471
2/1/2013113.10115.69112.51115.5085,128
1/31/2013115.00116.02112.10112.3154,595
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center