MWI Veterinary Supply Inc $146.00

up +2.32


24/7/2014 04:00 PM  |  NASDAQ : MWIV  
Industries : Wholesale / Medical Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
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
9/4/2012100.50103.15100.09102.6546,717
8/31/2012101.02101.4899.76100.8252,972
8/30/2012100.03100.9299.85100.4645,239
8/29/201299.79101.5699.37100.2838,937
8/28/201298.0099.9497.9099.8843,415
8/27/201298.7599.0396.4098.3961,674
8/24/201296.0099.4296.0096.0953,680
8/23/201296.0096.8794.0196.4328,918
8/22/201296.7496.7495.9696.0119,338
8/21/201296.7697.0196.0096.1819,623
8/20/201295.2896.6095.2896.2430,553
8/17/201295.0295.9894.0495.7922,038
8/16/201295.9795.9794.6595.1134,267
8/15/201294.9296.5994.6896.2942,159
8/14/201294.8195.5194.0294.77120,427
8/13/201294.5694.9492.3094.3258,489
8/10/201293.3394.7392.9994.2040,497
8/9/201293.9094.4893.0693.6535,934
8/8/201293.3094.1292.3593.6740,452
8/7/201292.8194.2292.6093.4478,684
8/6/201291.8993.3591.8992.7671,597
8/3/201290.6492.6290.1192.14100,468
8/2/201290.2091.1386.0988.9879,435
8/1/201291.5892.9290.4490.44105,540
7/31/201297.9297.9290.5191.09154,869
7/30/2012106.18107.2696.6897.08512,642
7/27/201291.2293.0290.1292.39138,822
7/26/201291.0691.5890.3590.9771,930
Trading Center