$145.72 -2.68 (%) MWI Veterinary Supply Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center