$143.65 +0.66 (%) MWI Veterinary Supply Inc - NASDAQ

Sep. 16, 2014 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
4/25/201292.4692.9191.8492.5553,413
4/24/201289.3691.9989.1191.1573,354
4/23/201289.1890.1988.9489.1562,169
4/20/201290.4890.7588.5190.36104,988
4/19/201288.4489.3187.9588.9165,467
4/18/201287.6288.2786.9088.1353,051
4/17/201288.3888.7086.5087.6242,641
4/16/201286.8488.7886.2687.3871,209
4/13/201287.3787.3785.7386.6238,636
4/12/201287.9388.3587.1687.9226,614
4/11/201286.4087.1986.0887.1952,235
4/10/201285.8086.0084.0085.7562,698
4/9/201286.5387.0885.5486.1837,134
4/5/201287.1888.5386.3388.1152,980
4/4/201286.9887.0085.4386.7235,639
4/3/201289.9589.9587.2587.4457,083
4/2/201287.8889.9987.2889.9967,664
3/30/201287.3888.0585.9688.0070,987
3/29/201285.7686.9985.2086.6953,899
3/28/201288.4788.6185.5786.5251,525
3/27/201288.7389.4388.3688.5148,885
3/26/201288.2189.7687.8288.9173,074
3/23/201284.9287.7883.8286.9070,036
3/22/201284.2385.6483.7884.89147,415
3/21/201284.5485.3183.8584.9135,142
3/20/201284.9685.1783.7584.3384,259
3/19/201283.6186.1883.6185.3140,237
3/16/201284.5584.5883.8084.0055,444
3/15/201284.4284.8983.4884.5430,333
3/14/201284.3884.6683.8884.4144,380
3/13/201283.9784.9183.3084.8938,284
3/12/201283.3784.0382.7883.2221,712
3/9/201283.2385.0682.7883.6630,259
3/8/201281.5783.2279.7182.9958,581
3/7/201281.0181.6580.6381.2043,587
3/6/201282.0782.3080.5280.8483,206
3/5/201283.2683.7682.6083.1575,557
3/2/201285.7087.0382.8683.6988,796
3/1/201287.0187.6184.5185.5388,636
2/29/201288.5788.6786.5686.5757,883
2/28/201288.1488.8587.5788.1448,350
2/27/201288.1188.9787.7688.1738,051
2/24/201288.9788.9788.1288.6028,828
2/23/201287.7388.9987.2288.7041,444
2/22/201286.8088.5786.7287.4430,242
2/21/201286.4987.9686.1286.6683,264
2/17/201287.9187.9186.0086.4942,830
2/16/201286.0787.4585.5387.3739,608
2/15/201285.9886.1184.2485.6260,516
2/14/201285.6786.5583.1585.4031,196
2/13/201285.0085.8184.3485.7326,163
2/10/201284.5085.0083.7484.3044,222
2/9/201285.0585.8284.6685.2449,615
2/8/201285.1186.1685.1185.6238,088
2/7/201284.5585.7984.1485.6352,761
2/6/201284.3286.9482.6284.8385,439
2/3/201287.5088.0485.6386.37102,532
2/2/201284.6991.3883.7586.23256,342
2/1/201279.0182.2978.5181.6776,084
1/31/201278.1878.8376.1178.5176,666
1/30/201276.7978.1976.5277.5740,262
1/27/201276.1777.9976.1777.5642,653
1/26/201277.7677.7676.3276.5066,001
1/25/201275.5978.0874.6877.0753,551
1/24/201275.9576.2175.0275.4174,203
1/23/201277.2877.3474.9176.1735,449
1/20/201276.4177.8275.3077.2764,628
1/19/201275.0877.0174.3176.67178,319
1/18/201271.2875.4170.7274.97174,245
1/17/201267.4671.7266.7671.21214,524
1/13/201265.4667.1665.4667.1678,224
1/12/201265.9366.4364.7666.32160,923
1/11/201265.6866.5165.6265.9437,939
1/10/201265.9266.7265.0966.1764,467
1/9/201265.7266.2664.2965.29143,190
1/6/201265.3566.3265.0266.0631,203
1/5/201265.1666.0164.0865.3086,277
1/4/201267.0067.0565.4565.6856,157
1/3/201267.7968.9166.5267.2968,676
12/30/201166.9567.5766.3666.4447,798
12/29/201166.6367.4166.6366.8845,107
12/28/201167.4768.0466.1466.3275,011
12/27/201166.7867.3466.7167.0324,358
12/23/201167.0967.5666.3566.9926,108
12/22/201167.1467.7566.8866.8837,818
12/21/201167.0467.7266.8067.0565,934
12/20/201167.0468.2167.0467.4053,770
12/19/201168.8968.8965.5465.6862,738
12/16/201168.8769.3467.4368.20118,784
12/15/201168.5068.5067.5968.2755,529
12/14/201167.5768.7767.2867.8072,857
12/13/201168.3368.7467.3268.3086,802
12/12/201166.7668.3066.7667.9956,779
12/9/201166.6768.0066.6767.7367,614
12/8/201168.4768.6666.4366.4670,265
12/7/201169.5969.6668.0469.28131,848
12/6/201170.1870.8669.8670.2357,470
12/5/201170.5171.5568.2770.1855,786
12/2/201169.5669.9868.7269.4454,300
12/1/201168.9569.0367.9768.7060,914
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center