$165.80 +4.69 (%) MWI Veterinary Supply Inc - NASDAQ

Oct. 30, 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
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
7/25/201292.0092.0088.7590.30204,864
7/24/201296.4096.6693.3793.63104,781
7/23/201298.8398.8396.3796.5557,765
7/20/2012100.89100.8999.1099.1858,105
7/19/2012102.00102.19101.13101.6843,263
7/18/2012102.09102.41101.25101.2955,021
7/17/2012101.43102.0099.75101.4444,614
7/16/2012105.80105.8098.95100.54164,748
7/13/2012106.04106.78105.50105.99138,889
7/12/2012106.86107.11105.12105.5275,416
7/11/2012108.35109.58106.94107.4667,194
7/10/2012108.48108.83106.70108.0456,575
7/9/2012106.80108.80106.01108.1875,148
7/6/2012104.95107.20104.04106.8057,241
7/5/2012107.73107.73105.31106.0843,247
7/3/2012105.49107.54104.88107.5429,582
7/2/2012103.29105.38103.19105.2260,464
6/29/2012103.50103.50101.32102.7764,866
6/28/2012101.45102.28100.40101.3557,013
6/27/2012100.72103.32100.72102.2892,003
6/26/201299.60101.8099.30100.7989,374
6/25/201298.6499.9098.1799.2870,623
6/22/201297.3599.7596.3999.55110,786
6/21/201298.6499.2395.9796.5047,306
6/20/201298.6399.8297.7198.3259,230
6/19/201297.58100.0097.3599.0086,542
6/18/201297.8798.2397.0997.52100,916
6/15/201294.9499.1394.9497.89307,001
6/14/201290.9494.9290.3294.63116,374
6/13/201291.0991.9989.3090.59111,345
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center