MWI Veterinary Supply Inc $146.14

up +0.37


21/8/2014 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
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
10/17/201169.2269.2266.7667.59103,803
10/14/201168.5569.6468.0169.5133,540
10/13/201168.1868.3367.3067.9826,277
10/12/201169.2169.2167.2168.5864,676
10/11/201168.1468.7267.3368.5150,532
10/10/201168.0968.9267.0268.6547,385
10/7/201169.5069.5066.8567.2242,867
10/6/201168.3469.4067.3469.2969,648
10/5/201169.9170.2767.8068.5176,022
10/4/201165.4570.1765.0070.16118,196
10/3/201168.1269.2565.9565.96106,686
9/30/201170.0771.6268.0468.8271,358
9/29/201171.2972.3368.9671.1740,962
9/28/201171.8172.9069.9770.0868,035
9/27/201172.5773.6270.9371.5679,149
9/26/201168.6871.3867.7771.2872,565
9/23/201166.7968.4366.5368.2274,128
9/22/201166.5468.7165.5966.88114,158
9/21/201169.9270.4467.6567.8371,459
9/20/201170.7671.0669.5669.7942,143
9/19/201170.9871.3569.9270.4527,180
9/16/201172.1072.7271.6872.0572,182
9/15/201172.9072.9069.0971.5227,423
9/14/201171.2973.1470.2772.2237,428
9/13/201169.7971.1169.7170.5643,737
9/12/201169.8970.6968.5569.8250,392
9/9/201172.4273.0370.1770.8198,415
9/8/201173.8475.9472.2073.05103,649
9/7/201172.5175.3072.5173.9887,788
9/6/201169.0072.4467.1571.50126,573
9/2/201171.8873.9371.0571.1273,174
9/1/201173.5076.0772.1873.58119,998
8/31/201174.1676.6573.6174.00239,203
8/30/201174.6775.1473.3373.68100,709
8/29/201174.9776.3873.8874.96120,249
8/26/201169.8174.5669.8173.79179,153
8/25/201169.9470.3969.5270.13194,873
8/24/201169.4471.2068.4769.23107,838
8/23/201166.4769.4165.7769.41173,953
8/22/201167.0267.9565.3166.52259,978
8/19/201169.2670.8967.8067.9694,455
8/18/201173.1873.7470.3370.5784,987
8/17/201175.0375.2473.5274.0623,697
8/16/201175.1875.8074.5274.7586,056
8/15/201175.1776.5674.8575.57105,737
8/12/201175.2075.4273.9974.7990,366
8/11/201172.0875.7071.1774.87126,122
8/10/201174.2579.9271.6172.0182,464
8/9/201174.3175.8770.1375.55227,149
8/8/201179.5181.8472.0173.26138,258
8/5/201183.4783.4779.5881.2480,290
8/4/201184.7685.5382.9183.1070,589
8/3/201185.1786.0083.6685.2990,467
8/2/201188.0488.5285.8985.8957,302
8/1/201190.2490.2487.0088.3170,976
7/29/201184.8289.4984.1189.0680,737
7/28/201185.0086.6982.4185.35118,517
7/27/201179.3481.1278.3880.20186,875
7/26/201181.8181.8179.2579.4955,551
7/25/201182.4682.9681.2381.3347,552
7/22/201182.5283.4082.0183.1129,090
7/21/201181.6182.5081.0082.3732,197
7/20/201183.0883.0880.3081.4589,642
7/19/201181.5482.8979.6982.7731,236
7/18/201182.2282.2280.1981.1323,213
7/15/201183.0083.4780.2582.3452,078
7/14/201184.3885.1682.9082.9454,359
7/13/201184.6385.5083.4284.5926,614
7/12/201183.0784.9483.0784.1536,012
7/11/201183.7784.3482.9283.1232,101
7/8/201182.9284.8882.4084.1847,278
7/7/201183.6984.1582.0083.7760,690
7/6/201182.0583.3781.5283.2042,717
7/5/201182.1382.7381.4482.0751,504
7/1/201181.1082.0680.2881.8662,827
6/30/201181.1081.1080.1080.7755,508
6/29/201182.0582.2180.5180.8533,182
6/28/201180.7481.7179.9381.7167,824
6/27/201180.1180.8678.9880.4050,132
6/24/201181.8581.8579.8380.2166,752
6/23/201179.6181.8579.1381.6035,444
6/22/201180.5881.7480.2580.2530,284
6/21/201180.0981.1280.0980.9152,422
6/20/201178.9479.9578.9479.8034,730
6/17/201179.3879.5078.6379.2588,674
Trading Center