MWI VETERINARY SUPPLY $117.99

down -0.34


24/5/2013 04:24 PM  |  NASDAQ : MWIV  |  Industries : Wholesale Trade / Professional and Commercial Equipment and Supplies Merchant Wholesalers
Type:

MWIV historical data

Date Open High Low Close Volume
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
12/29/2010 65.38 65.44 64.85 65.02 143
12/28/2010 65.84 65.84 64.84 65.38 214
12/27/2010 64.57 65.75 63.81 65.55 918
12/23/2010 64.50 64.91 63.95 64.54 241
12/22/2010 64.45 65.28 63.69 64.28 499
12/21/2010 64.00 64.43 63.26 64.15 479
12/20/2010 63.12 64.61 61.97 63.39 655
12/17/2010 61.45 62.99 60.13 62.99 2150
12/16/2010 61.74 61.74 60.66 61.29 508
12/15/2010 61.55 62.11 60.50 61.81 657
12/14/2010 60.63 61.74 60.63 61.50 401
12/13/2010 59.36 60.52 59.25 60.33 338
12/10/2010 58.53 60.06 58.53 59.18 716
12/9/2010 61.97 61.97 59.86 60.28 388
12/8/2010 62.42 62.63 60.83 61.20 580
12/7/2010 61.45 62.42 61.03 62.18 423
12/6/2010 61.23 61.65 60.60 60.99 305
12/3/2010 61.52 61.99 60.59 61.50 458
12/2/2010 62.08 62.13 61.00 61.97 179
12/1/2010 61.79 62.87 61.66 62.24 524
11/30/2010 60.48 61.75 59.54 61.10 721
11/29/2010 61.00 61.81 59.96 61.07 348
11/26/2010 61.00 61.40 60.88 61.00 113
11/24/2010 59.21 61.41 59.00 60.97 475
11/23/2010 58.61 59.05 57.70 59.03 478
11/22/2010 59.70 60.04 58.00 59.19 451
11/19/2010 58.34 60.08 58.14 59.97 478
11/18/2010 57.50 58.77 56.90 58.23 526
11/17/2010 57.47 58.36 56.30 57.41 800
11/16/2010 58.37 58.37 57.00 57.45 488
11/15/2010 59.20 59.89 58.76 58.88 176
11/12/2010 58.75 59.39 58.26 58.79 251
11/11/2010 59.58 59.86 58.46 59.20 197
11/10/2010 58.63 60.41 57.75 60.11 646
11/9/2010 58.41 59.22 57.95 58.44 282
11/8/2010 58.22 59.56 57.75 58.41 447
11/5/2010 61.53 61.53 57.77 58.63 766
11/4/2010 59.49 63.94 59.40 61.02 1925
11/3/2010 58.20 58.20 57.02 57.51 209
11/2/2010 57.76 58.35 57.10 57.99 544
11/1/2010 57.17 58.58 57.00 57.09 897
10/29/2010 57.69 57.69 56.69 57.20 340
10/28/2010 58.41 58.49 57.68 57.68 311
10/27/2010 56.86 57.90 55.75 57.89 1045
10/26/2010 56.23 57.24 55.52 56.94 744
10/25/2010 57.51 58.23 55.77 56.15 782
10/22/2010 55.90 56.81 55.30 56.60 628
10/21/2010 55.51 56.69 54.61 55.63 520
10/20/2010 55.83 56.47 54.63 55.22 1146
10/19/2010 56.80 57.08 55.00 55.45 691
10/18/2010 57.14 57.75 56.86 57.00 523
10/15/2010 57.76 58.11 56.30 56.83 1089
10/14/2010 56.65 57.13 56.19 56.98 503
10/13/2010 57.35 57.38 56.68 56.87 841
10/12/2010 57.68 57.68 56.87 56.99 1232
10/11/2010 59.20 59.20 57.52 57.63 259
10/8/2010 58.77 59.48 58.59 59.24 293
10/7/2010 58.67 59.50 58.29 58.58 289
10/6/2010 58.38 58.94 57.60 58.21 581
10/5/2010 56.23 58.30 55.30 58.29 529
10/4/2010 56.59 56.88 55.54 55.56 504
10/1/2010 58.23 58.23 56.28 56.62 224
9/30/2010 58.23 58.74 57.00 57.72 423
9/29/2010 57.36 58.20 57.15 57.97 283
9/28/2010 57.10 57.76 55.80 57.67 335
9/27/2010 57.55 57.55 55.98 56.82 342
9/24/2010 56.33 57.74 55.62 57.37 400
9/23/2010 56.74 57.65 55.49 55.60 314
9/22/2010 57.59 57.69 56.37 57.22 386
9/21/2010 57.45 57.99 56.94 57.80 1097
9/20/2010 55.43 57.50 55.20 57.50 1180
9/17/2010 55.36 55.36 54.66 55.18 669
9/16/2010 55.14 55.19 54.50 54.73 179
9/15/2010 55.53 56.01 55.09 55.15 364
9/14/2010 53.84 57.34 53.84 55.97 681
9/13/2010 53.05 54.08 52.46 54.01 663
9/10/2010 53.93 53.93 52.51 52.60 468
9/9/2010 54.74 55.10 53.28 53.95 239
9/8/2010 54.27 54.93 53.69 54.00 168
9/7/2010 55.28 55.29 54.02 54.12 303
9/3/2010 55.51 55.93 54.47 55.35 314
9/2/2010 54.76 55.48 53.82 55.27 419
9/1/2010 53.43 54.50 52.96 54.50 779
8/31/2010 52.84 53.39 52.46 53.01 617
8/30/2010 53.78 54.40 52.84 52.84 242
8/27/2010 53.67 54.02 52.55 53.98 451
8/26/2010 54.60 55.45 53.05 53.07 848
8/25/2010 53.03 55.46 53.03 54.38 588
8/24/2010 52.78 54.00 52.31 53.48 889
8/23/2010 52.78 53.75 52.78 53.21 908
8/20/2010 51.13 52.46 50.76 52.26 678
8/19/2010 52.00 52.74 50.73 51.18 875
8/18/2010 50.77 52.74 50.20 51.98 1097
8/17/2010 49.71 51.09 49.65 50.97 1262
8/16/2010 47.86 49.21 47.57 49.20 1006
8/13/2010 48.94 49.72 47.99 47.99 383
Marketplace
Trading Center