MWI Veterinary Supply Inc $141.26

down 0.00


31/7/2014 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
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
11/30/201167.2069.2566.7969.11104,664
11/29/201165.0065.9764.4464.7958,761
11/28/201162.8664.9962.5064.9970,913
11/25/201162.6763.2361.0161.0225,995
11/23/201166.0066.4462.4563.3172,505
11/22/201166.3567.3466.0766.2750,135
11/21/201166.7867.7266.3966.5687,274
11/18/201168.1668.9667.4667.8034,285
11/17/201169.2969.7367.7468.2936,373
11/16/201170.0471.1169.1069.1453,479
11/15/201168.8871.5268.2970.6235,438
11/14/201168.6369.8467.9869.4357,187
11/11/201169.8769.8768.9869.0748,247
11/10/201167.2169.2067.2169.0796,744
11/9/201168.4469.8766.3066.4867,268
11/8/201169.1071.0068.0970.09110,895
11/7/201170.0070.4867.7668.48132,526
11/4/201171.2171.9869.6669.77184,572
11/3/201176.6776.7070.6071.97383,305
11/2/201173.7677.3273.2677.14115,020
11/1/201172.7375.3572.0072.5682,111
10/31/201174.6275.7673.6075.5063,880
10/28/201176.5677.3974.9175.8683,083
10/27/201174.0776.9972.1676.6279,915
10/26/201170.9972.3168.9271.7641,812
10/25/201171.8571.8569.4269.5934,586
10/24/201172.0872.5171.1872.2950,473
10/21/201171.1772.1270.5072.1154,836
10/20/201169.4569.9968.2469.9332,368
10/19/201169.6270.7867.9369.1141,149
10/18/201167.6870.8266.8369.6863,088
Trading Center