$163.94 +5.59 (%) MWI Veterinary Supply Inc - NASDAQ

Nov. 24, 2014 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
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
6/12/201291.0092.0088.5991.45126,516
6/11/201293.9293.9290.8990.8964,983
6/8/201292.7993.5092.7293.0030,218
6/7/201293.9893.9891.7792.9663,787
6/6/201292.2393.6891.4993.0061,633
6/5/201291.0892.0991.0091.3649,258
6/4/201291.5392.1790.8791.5039,931
6/1/201291.5092.3491.0691.4766,879
5/31/201293.7693.7691.7192.95105,236
5/30/201293.5294.1893.4493.7266,866
5/29/201293.5094.7692.6194.4054,139
5/25/201292.7194.9991.9092.8845,205
5/24/201292.5493.1290.7192.8065,369
5/23/201291.1592.6990.5192.2439,466
5/22/201291.4692.6690.4491.9380,262
5/21/201291.2892.4089.1391.7150,701
5/18/201291.4892.2690.5290.6659,500
5/17/201292.2392.5791.4091.7177,012
5/16/201291.6692.0990.0091.5724,783
5/15/201291.0992.1390.9591.6724,473
5/14/201291.3192.9890.6891.0752,332
5/11/201291.7693.3590.3192.3867,270
5/10/201292.4093.3091.2392.3427,582
5/9/201292.7892.9591.5091.9180,493
5/8/201292.9794.3491.5593.3973,636
5/7/201295.8796.9793.3093.7072,966
5/4/201296.4398.7295.8996.42189,525
5/3/201295.16100.6494.9696.49193,287
5/2/201293.4994.8392.5494.5945,617
5/1/201294.0796.6893.5693.7685,949
4/30/201294.4894.9993.3694.4054,489
4/27/201293.1894.7892.3894.2873,297
4/26/201292.5393.3692.2893.1344,193
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center