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
8/11/2010 49.58 50.43 47.81 48.17 1281
8/10/2010 51.73 52.18 50.04 50.40 1059
8/9/2010 53.69 54.00 52.12 52.24 699
8/6/2010 52.31 53.76 52.29 53.25 2350
8/5/2010 53.17 53.83 52.16 52.67 537
8/4/2010 53.16 54.23 52.92 53.32 556
8/3/2010 52.88 53.70 52.42 53.10 631
8/2/2010 53.04 54.48 52.89 53.22 1072
7/30/2010 52.58 54.35 51.91 52.66 3649
7/29/2010 52.39 54.21 50.94 54.13 1091
7/28/2010 49.49 49.49 47.65 47.88 404
7/27/2010 50.23 51.05 49.27 49.38 455
7/26/2010 49.53 50.19 47.69 49.98 566
7/23/2010 48.59 49.25 46.04 49.03 1024
7/22/2010 47.98 49.35 47.40 48.95 616
7/21/2010 48.49 50.24 47.39 47.40 346
7/20/2010 48.77 48.85 47.76 48.13 783
7/19/2010 49.05 49.47 47.13 49.33 514
7/16/2010 51.87 51.89 48.90 49.08 823
7/15/2010 52.60 52.97 51.64 52.31 275
7/14/2010 52.98 53.38 52.18 52.72 467
7/13/2010 52.25 52.84 51.89 52.76 555
7/12/2010 51.19 53.51 50.85 51.56 641
7/9/2010 50.77 51.28 49.72 51.18 617
7/8/2010 50.71 51.58 49.59 50.69 332
7/7/2010 50.30 50.66 49.31 50.16 625
7/6/2010 50.51 51.65 49.60 50.01 1026
7/2/2010 50.33 50.42 49.30 49.91 507
7/1/2010 50.21 50.40 48.64 49.95 391
6/30/2010 50.12 51.10 50.12 50.26 285
6/29/2010 50.55 51.12 49.69 49.96 683
6/28/2010 49.45 51.66 49.29 51.37 590
6/25/2010 47.21 49.53 46.72 48.99 2188
6/24/2010 47.48 48.07 46.92 47.17 283
6/23/2010 46.83 47.81 46.72 47.70 328
6/22/2010 48.07 48.74 46.62 46.74 405
6/21/2010 48.82 49.03 47.59 47.69 288
6/18/2010 49.17 49.44 47.77 48.15 713
6/17/2010 49.36 49.72 48.72 48.81 394
6/16/2010 50.23 50.67 48.88 48.89 1333
6/15/2010 49.79 50.85 49.37 50.59 509
6/14/2010 48.56 49.77 48.27 49.12 308
6/11/2010 46.68 48.10 46.68 48.10 371
6/10/2010 46.51 47.35 46.24 47.11 239
6/9/2010 46.47 46.47 45.52 46.04 470
6/8/2010 47.59 47.59 45.25 45.98 1045
6/7/2010 48.45 49.59 47.49 47.63 842
6/4/2010 48.90 49.58 47.91 48.13 583
6/3/2010 48.88 50.61 48.88 49.70 439
6/2/2010 47.25 49.48 47.08 49.01 1288
6/1/2010 48.43 49.60 46.56 47.63 833
5/28/2010 48.09 49.67 47.32 49.01 659
5/27/2010 48.49 48.64 48.14 48.30 484
5/26/2010 47.80 49.07 47.43 47.73 823
5/25/2010 47.28 48.08 46.54 47.53 564
5/24/2010 49.00 49.60 47.47 48.07 509
5/21/2010 48.53 48.98 47.59 48.74 1076
5/20/2010 50.39 50.79 48.76 48.78 656
5/19/2010 50.27 51.19 50.27 50.81 423
5/18/2010 50.87 51.72 50.38 50.54 498
5/17/2010 51.65 51.99 50.18 50.97 635
5/14/2010 51.06 51.93 50.39 51.07 948
5/13/2010 50.30 51.63 48.85 51.54 853
5/12/2010 47.00 50.93 46.57 50.33 1306
5/11/2010 44.94 47.10 44.38 46.82 637
5/10/2010 45.30 45.75 44.25 45.23 1129
5/7/2010 44.27 45.25 43.94 44.37 972
5/6/2010 42.45 45.25 42.34 44.27 1512
5/5/2010 40.40 40.69 40.02 40.50 361
5/4/2010 41.82 41.82 40.05 40.43 1724
5/3/2010 41.88 42.63 41.65 42.19 311
4/30/2010 43.19 43.52 41.88 41.95 757
4/29/2010 42.78 43.48 42.39 43.09 670
4/28/2010 41.97 43.71 41.65 42.56 638
4/27/2010 41.63 42.99 41.59 41.62 305
4/26/2010 43.55 43.57 41.66 41.67 482
4/23/2010 43.24 43.67 43.05 43.51 200
4/22/2010 42.84 43.48 42.51 43.35 441
4/21/2010 44.61 44.61 42.51 43.26 676
4/20/2010 43.65 44.49 43.50 44.46 352
4/19/2010 43.06 43.74 42.61 43.60 541
4/16/2010 43.51 43.84 42.57 43.34 662
4/15/2010 42.31 43.59 42.31 43.49 321
4/14/2010 41.59 42.49 41.32 42.47 199
4/13/2010 41.87 41.87 40.95 41.52 483
4/12/2010 42.45 42.62 41.85 42.08 307
4/9/2010 43.04 43.72 41.95 42.23 357
4/8/2010 42.13 43.11 41.71 42.86 424
4/7/2010 42.99 43.76 41.91 42.38 692
4/6/2010 41.65 42.29 40.89 42.03 255
4/5/2010 40.68 41.77 40.63 41.72 401
4/1/2010 40.69 40.69 40.04 40.65 423
3/31/2010 41.15 41.55 40.39 40.40 628
3/30/2010 42.02 42.12 40.72 41.40 1329
3/29/2010 42.22 42.37 41.35 41.90 579
3/26/2010 42.76 42.97 42.18 42.26 410
3/25/2010 44.01 44.01 42.90 42.97 473
3/24/2010 44.50 44.85 42.82 43.84 828
3/23/2010 44.56 45.00 43.91 44.94 206
3/22/2010 43.50 44.65 43.50 44.63 471
Marketplace
Trading Center