MWI VETERINARY SUPPLY $120.00

down -0.38


22/5/2013 04:22 PM  |  NASDAQ : MWIV  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

MWIV historical data

Date Open High Low Close Volume
3/9/2012 83.23 85.06 82.78 83.66 303
3/8/2012 81.57 83.22 79.71 82.99 586
3/7/2012 81.01 81.65 80.63 81.20 436
3/6/2012 82.07 82.30 80.52 80.84 833
3/5/2012 83.26 83.76 82.60 83.15 756
3/2/2012 85.70 87.03 82.86 83.69 888
3/1/2012 87.01 87.61 84.51 85.53 887
2/29/2012 88.57 88.67 86.56 86.57 579
2/28/2012 88.14 88.85 87.57 88.14 484
2/27/2012 88.11 88.97 87.76 88.17 381
2/24/2012 88.97 88.97 88.12 88.60 289
2/23/2012 87.73 88.99 87.22 88.70 415
2/22/2012 86.80 88.57 86.72 87.44 303
2/21/2012 86.49 87.96 86.12 86.66 833
2/17/2012 87.91 87.91 86.00 86.49 429
2/16/2012 86.07 87.45 85.53 87.37 397
2/15/2012 85.98 86.11 84.24 85.62 606
2/14/2012 85.67 86.55 83.15 85.40 312
2/13/2012 85.00 85.81 84.34 85.73 262
2/10/2012 84.50 85.00 83.74 84.30 443
2/9/2012 85.05 85.82 84.66 85.24 497
2/8/2012 85.11 86.16 85.11 85.62 381
2/7/2012 84.55 85.79 84.14 85.63 528
2/6/2012 84.32 86.94 82.62 84.83 855
2/3/2012 87.50 88.04 85.63 86.37 1026
2/2/2012 84.69 91.38 83.75 86.23 2564
2/1/2012 79.01 82.29 78.51 81.67 761
1/31/2012 78.18 78.83 76.11 78.51 769
1/30/2012 76.79 78.19 76.52 77.57 403
1/27/2012 76.17 77.99 76.17 77.56 427
1/26/2012 77.76 77.76 76.32 76.50 660
1/25/2012 75.59 78.08 74.68 77.07 536
1/24/2012 75.95 76.21 75.02 75.41 743
1/23/2012 77.28 77.34 74.91 76.17 355
1/20/2012 76.41 77.82 75.30 77.27 647
1/19/2012 75.08 77.01 74.31 76.67 1784
1/18/2012 71.28 75.41 70.72 74.97 1743
1/17/2012 67.46 71.72 66.76 71.21 2146
1/13/2012 65.46 67.16 65.46 67.16 783
1/12/2012 65.93 66.43 64.76 66.32 1610
1/11/2012 65.68 66.51 65.62 65.94 380
1/10/2012 65.92 66.72 65.09 66.17 645
1/9/2012 65.72 66.26 64.29 65.29 1432
1/6/2012 65.35 66.32 65.02 65.70 1052
1/5/2012 65.16 66.01 64.08 65.30 863
1/4/2012 67.00 67.05 65.45 65.68 562
1/3/2012 67.79 68.91 66.52 67.29 687
12/30/2011 66.95 67.57 66.36 66.44 478
12/29/2011 66.63 67.41 66.63 66.88 452
12/28/2011 67.47 68.04 66.14 66.32 751
12/27/2011 66.78 67.34 66.71 67.03 244
12/23/2011 67.09 67.56 66.35 66.99 262
12/22/2011 67.14 67.75 66.88 66.88 379
12/21/2011 67.04 67.72 66.80 67.05 660
12/20/2011 67.04 68.21 67.04 67.40 538
12/19/2011 68.89 68.89 65.54 65.68 628
12/16/2011 68.87 69.34 67.43 68.20 1188
12/15/2011 68.50 68.50 67.59 68.27 556
12/14/2011 67.57 68.77 67.28 67.80 729
12/13/2011 68.33 68.74 67.32 68.30 868
12/12/2011 66.76 68.30 66.76 67.99 568
12/9/2011 66.67 68.00 66.67 67.73 677
12/8/2011 68.47 68.66 66.43 66.46 703
12/7/2011 69.59 69.66 68.04 69.28 1319
12/6/2011 70.18 70.86 69.86 70.23 551
12/5/2011 70.51 71.55 68.27 70.18 558
12/2/2011 69.56 69.98 68.72 69.44 543
12/1/2011 68.95 69.03 67.97 68.70 610
11/30/2011 67.20 69.25 66.79 69.11 1047
11/29/2011 65.00 65.97 64.44 64.79 588
11/28/2011 62.86 64.99 62.50 64.99 710
11/25/2011 62.67 63.23 61.01 61.02 260
11/23/2011 66.00 66.44 62.45 63.31 726
11/22/2011 66.35 67.34 66.07 66.27 502
11/21/2011 66.78 67.72 66.39 66.56 873
11/18/2011 68.16 68.96 67.46 67.80 343
11/17/2011 69.29 69.73 67.74 68.29 364
11/16/2011 70.04 71.11 69.10 69.14 535
11/15/2011 68.88 71.52 68.29 70.62 355
11/14/2011 68.63 69.84 67.98 69.43 572
11/11/2011 69.87 69.87 68.98 69.07 483
11/10/2011 67.21 69.20 67.21 69.07 968
11/9/2011 68.44 69.87 66.30 66.48 673
11/8/2011 69.10 71.00 68.09 70.09 1109
11/7/2011 70.00 70.48 67.76 68.48 1326
11/4/2011 71.21 71.98 69.66 69.77 1846
11/3/2011 76.67 76.70 70.60 71.97 3834
11/2/2011 73.76 77.32 73.26 77.14 1151
11/1/2011 72.73 75.35 72.00 72.56 822
10/31/2011 74.62 75.76 73.60 75.50 639
10/28/2011 76.56 77.39 74.91 75.86 831
10/27/2011 74.07 76.99 72.16 76.62 800
10/26/2011 70.99 72.31 68.92 71.76 419
10/25/2011 71.85 71.85 69.42 69.59 346
10/24/2011 72.08 72.51 71.18 72.29 505
10/21/2011 71.17 72.12 70.50 72.11 549
10/20/2011 69.45 69.99 68.24 69.93 324
10/19/2011 69.62 70.78 67.93 69.11 412
10/18/2011 67.68 70.82 66.83 69.68 631
10/17/2011 69.22 69.22 66.76 67.59 1039
Marketplace
Trading Center