MWI VETERINARY SUPPLY $117.43

down -0.91


17/5/2013 04:17 PM  |  NASDAQ : MWIV  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

MWIV historical data

Date Open High Low Close Volume
10/12/2011 69.21 69.21 67.21 68.58 647
10/11/2011 68.14 68.71 67.33 68.51 506
10/10/2011 68.09 68.92 67.02 68.65 474
10/7/2011 69.50 69.50 66.85 67.22 429
10/6/2011 68.34 69.40 67.34 69.29 697
10/5/2011 69.91 70.27 67.80 68.51 761
10/4/2011 65.45 70.17 65.00 70.16 1182
10/3/2011 68.12 69.25 65.95 65.96 1067
9/30/2011 70.07 71.62 68.04 68.82 714
9/29/2011 71.29 72.33 68.96 71.17 410
9/28/2011 71.81 72.90 69.97 70.08 681
9/27/2011 72.57 73.62 70.93 71.56 792
9/26/2011 68.68 71.38 67.77 71.28 726
9/23/2011 66.79 68.43 66.53 68.22 742
9/22/2011 66.54 68.71 65.59 66.88 1142
9/21/2011 69.92 70.44 67.65 67.83 715
9/20/2011 70.76 71.06 69.56 69.79 422
9/19/2011 70.98 71.35 69.92 70.45 272
9/16/2011 72.10 72.72 71.68 72.05 722
9/15/2011 72.90 72.90 69.09 71.52 275
9/14/2011 71.29 73.14 70.27 72.22 375
9/13/2011 69.79 71.11 69.71 70.56 436
9/12/2011 69.89 70.69 68.55 69.82 504
9/9/2011 72.42 73.03 70.17 70.81 985
9/8/2011 73.84 75.94 72.20 73.05 1037
9/7/2011 72.51 75.30 72.51 73.98 878
9/6/2011 69.00 72.44 67.15 71.50 1266
9/2/2011 71.88 73.93 71.05 71.12 732
9/1/2011 73.50 76.07 72.18 73.58 1200
8/31/2011 74.16 76.65 73.61 74.00 2393
8/30/2011 74.67 75.14 73.33 73.68 1008
8/29/2011 74.97 76.38 73.88 74.96 1203
8/26/2011 69.81 74.56 69.81 73.79 1792
8/25/2011 69.94 70.39 69.52 70.13 1949
8/24/2011 69.44 71.20 68.47 69.23 1079
8/23/2011 66.47 69.41 65.77 69.41 1740
8/22/2011 67.02 67.95 65.31 66.52 2600
8/19/2011 69.26 70.89 67.80 67.96 945
8/18/2011 73.18 73.74 70.33 70.57 850
8/17/2011 75.03 75.24 73.52 74.06 237
8/16/2011 75.18 75.80 74.52 74.75 861
8/15/2011 75.17 76.56 74.85 75.57 1058
8/12/2011 75.20 75.42 73.99 74.79 904
8/11/2011 72.08 75.70 71.17 74.87 1262
8/10/2011 74.25 79.92 71.61 72.01 825
8/9/2011 74.31 75.87 70.13 75.55 2272
8/8/2011 79.51 81.84 72.01 73.26 1383
8/5/2011 83.47 83.47 79.58 81.24 803
8/4/2011 84.76 85.53 82.91 83.10 706
8/3/2011 85.79 86.00 83.66 85.29 905
8/2/2011 88.04 88.52 85.89 85.89 574
8/1/2011 90.24 90.24 87.00 88.31 710
7/29/2011 84.82 89.49 84.11 89.06 808
7/28/2011 85.00 86.69 82.41 85.35 1186
7/27/2011 79.34 81.12 78.38 80.20 1816
7/26/2011 81.81 81.81 79.25 79.49 556
7/25/2011 82.46 82.96 81.23 81.33 476
7/22/2011 82.52 83.40 82.01 83.11 291
7/21/2011 81.61 82.50 81.00 82.37 322
7/20/2011 83.08 83.08 80.30 81.45 897
7/19/2011 81.54 82.89 79.69 82.77 306
7/18/2011 82.22 82.22 80.19 81.13 233
7/15/2011 83.00 83.47 80.25 82.34 521
7/14/2011 84.38 85.16 82.90 82.94 544
7/13/2011 84.63 85.50 83.42 84.59 267
7/12/2011 83.07 84.94 83.07 84.15 361
7/11/2011 83.77 84.34 82.92 83.12 321
7/8/2011 82.92 84.88 82.40 84.18 473
7/7/2011 83.69 84.15 82.00 83.77 607
7/6/2011 82.05 83.37 81.52 83.20 428
7/5/2011 82.13 82.73 81.44 82.07 516
7/1/2011 80.84 82.06 80.28 81.86 629
6/30/2011 81.10 81.10 80.10 80.77 560
6/29/2011 82.05 82.21 80.51 80.85 332
6/28/2011 80.74 81.71 79.93 81.71 679
6/27/2011 80.11 80.86 78.98 80.40 502
6/24/2011 81.85 81.85 79.83 80.21 668
6/23/2011 79.61 81.85 79.13 81.60 355
6/22/2011 80.58 81.74 80.25 80.25 303
6/21/2011 80.09 81.12 80.09 80.91 525
6/20/2011 78.94 79.95 78.94 79.80 348
6/17/2011 79.38 79.50 78.63 79.25 887
6/16/2011 79.13 79.27 78.60 79.19 549
6/15/2011 80.13 80.35 79.08 79.13 316
6/14/2011 80.36 81.47 80.18 80.92 406
6/13/2011 80.10 80.80 79.37 79.56 434
6/10/2011 80.87 81.37 79.45 80.00 1017
6/9/2011 80.31 82.69 80.31 81.05 717
6/8/2011 78.17 80.78 77.00 79.91 737
6/7/2011 78.21 79.34 77.88 78.55 365
6/6/2011 78.91 79.20 77.54 77.86 1194
6/3/2011 80.96 81.01 78.62 79.21 1027
6/2/2011 81.70 82.89 80.51 81.82 1242
6/1/2011 84.30 84.30 81.43 81.75 1799
5/31/2011 83.17 84.30 82.37 84.30 1159
5/27/2011 82.72 83.04 81.00 82.67 596
5/26/2011 81.07 82.38 80.22 82.36 294
5/25/2011 80.77 81.64 80.17 81.43 613
5/24/2011 82.39 82.67 80.33 81.01 580
5/23/2011 82.20 83.00 80.81 82.08 757
Marketplace
Trading Center