MWI VETERINARY SUPPLY $120.29

up +2.79


21/5/2013 02:21 PM  |  NASDAQ : MWIV  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

MWIV historical data

Date Open High Low Close Volume
5/23/2011 82.20 83.00 80.81 82.08 757
5/20/2011 82.54 84.57 82.40 83.39 549
5/19/2011 83.00 83.34 82.51 82.70 674
5/18/2011 82.98 83.59 82.73 82.85 991
5/17/2011 82.09 83.13 81.69 82.59 515
5/16/2011 82.86 83.52 82.10 82.34 760
5/13/2011 83.35 83.35 82.07 83.02 774
5/12/2011 82.06 83.62 81.29 83.38 745
5/11/2011 82.43 82.93 80.65 82.29 576
5/10/2011 83.00 83.52 81.23 82.56 993
5/9/2011 81.00 83.63 81.00 83.00 739
5/6/2011 82.91 84.60 79.40 81.20 1190
5/5/2011 79.58 86.99 79.58 81.98 1898
5/4/2011 80.64 81.36 78.88 79.58 620
5/3/2011 83.00 83.51 80.51 80.69 955
5/2/2011 83.17 83.63 82.16 83.11 667
4/29/2011 81.62 83.91 81.35 83.17 780
4/28/2011 81.20 81.86 80.34 81.35 728
4/27/2011 80.36 82.06 80.26 81.00 1109
4/26/2011 80.50 81.02 80.08 80.24 1444
4/25/2011 84.07 84.28 80.43 80.49 1450
4/21/2011 83.67 84.97 82.81 84.25 1502
4/20/2011 81.40 83.19 81.30 83.18 948
4/19/2011 80.41 80.79 79.78 80.60 755
4/18/2011 80.31 81.31 79.16 80.38 1408
4/15/2011 79.52 81.63 79.01 81.03 1416
4/14/2011 78.59 80.08 78.30 79.91 734
4/13/2011 79.27 79.95 78.63 79.20 691
4/12/2011 77.72 79.10 77.15 78.48 688
4/11/2011 77.48 78.50 77.20 77.91 447
4/8/2011 78.85 79.42 76.82 77.02 1021
4/7/2011 79.40 79.73 78.43 78.46 772
4/6/2011 79.62 79.99 79.12 79.23 675
4/5/2011 79.04 79.77 78.83 79.43 614
4/4/2011 78.98 79.50 78.34 79.02 1405
4/1/2011 80.75 80.75 78.72 78.97 1257
3/31/2011 78.09 80.86 78.09 80.68 1013
3/30/2011 77.10 78.42 77.10 78.09 380
3/29/2011 77.49 77.96 77.40 77.63 720
3/28/2011 75.38 77.95 75.18 77.90 1073
3/25/2011 75.35 76.07 74.95 75.34 918
3/24/2011 76.83 77.67 75.11 75.32 933
3/23/2011 76.56 77.52 75.35 76.86 1155
3/22/2011 76.40 76.80 75.97 76.74 362
3/21/2011 76.77 77.12 75.32 76.16 575
3/18/2011 75.43 76.55 74.86 76.20 833
3/17/2011 75.75 75.99 74.32 74.63 269
3/16/2011 75.65 76.07 74.39 74.57 590
3/15/2011 75.60 76.48 75.28 75.63 1233
3/14/2011 75.93 77.47 75.93 76.29 1249
3/11/2011 76.91 77.91 76.23 76.67 1510
3/10/2011 77.32 77.60 75.84 76.99 1370
3/9/2011 76.68 78.48 76.02 78.02 2278
3/8/2011 73.31 76.82 72.81 76.65 1958
3/7/2011 71.83 73.50 71.37 73.17 1510
3/4/2011 71.46 71.62 69.24 71.58 893
3/3/2011 69.72 71.88 69.57 71.22 732
3/2/2011 69.61 69.70 68.50 68.99 849
3/1/2011 69.99 70.41 68.81 69.32 1056
2/28/2011 71.01 71.01 68.53 69.22 865
2/25/2011 68.09 70.68 67.35 70.55 1137
2/24/2011 66.00 68.34 65.52 68.22 1009
2/23/2011 67.19 67.79 66.00 66.01 1197
2/22/2011 67.43 69.05 67.12 67.24 975
2/18/2011 68.14 68.43 67.00 68.37 1087
2/17/2011 70.50 70.50 67.74 67.80 1911
2/16/2011 70.92 72.27 70.44 71.60 729
2/15/2011 70.61 70.99 69.82 70.46 968
2/14/2011 69.99 70.94 69.34 70.61 609
2/11/2011 68.00 69.77 67.89 69.33 436
2/10/2011 67.83 68.80 67.83 68.24 383
2/9/2011 68.71 69.04 67.88 68.16 627
2/8/2011 67.60 68.52 67.17 68.51 685
2/7/2011 66.00 68.02 65.87 67.51 1036
2/4/2011 66.00 66.00 64.59 65.85 717
2/3/2011 65.85 66.41 63.17 64.36 1498
2/2/2011 63.52 65.21 62.64 62.65 334
2/1/2011 62.90 65.00 62.46 63.76 586
1/31/2011 63.03 63.11 62.01 62.16 427
1/28/2011 63.50 63.50 60.38 62.62 1733
1/27/2011 64.48 64.48 61.90 63.59 841
1/26/2011 62.44 64.66 62.21 64.42 760
1/25/2011 61.20 62.40 59.95 62.16 880
1/24/2011 62.78 62.92 61.29 61.43 817
1/21/2011 63.84 64.17 62.62 62.77 719
1/20/2011 64.01 64.64 63.10 63.31 680
1/19/2011 66.05 66.05 64.08 64.14 890
1/18/2011 65.83 66.75 64.97 66.08 442
1/14/2011 65.07 66.42 64.28 65.93 618
1/13/2011 65.10 66.00 64.01 65.07 568
1/12/2011 66.79 66.94 65.14 65.28 736
1/11/2011 66.69 67.08 65.76 66.15 210
1/10/2011 65.74 67.13 65.54 66.66 597
1/7/2011 65.36 66.82 64.60 65.86 638
1/6/2011 65.41 65.74 64.51 65.46 496
1/5/2011 64.18 65.92 64.18 65.52 687
1/4/2011 65.08 65.08 62.90 64.11 404
1/3/2011 63.39 65.83 63.29 64.63 330
12/31/2010 64.95 65.23 63.15 63.15 267
12/30/2010 65.18 65.52 64.62 64.63 188
Marketplace
Trading Center