MWI Veterinary Supply Inc $153.50

down -0.15


17/4/2014 08:10 PM  |  NASDAQ : MWIV  
Industries : Wholesale / Medical Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
2/3/201165.8566.4163.1764.36149,757
2/2/201163.5265.2162.6462.6533,338
2/1/201162.9065.0062.4663.7658,656
1/31/201163.0363.1162.0162.1642,670
1/28/201163.5063.5060.3862.62173,222
1/27/201164.4864.4861.9163.5984,086
1/26/201162.4464.6662.2164.4276,091
1/25/201161.2062.4059.9562.1687,942
1/24/201162.7862.9261.2961.4381,614
1/21/201163.8464.1762.6262.7771,819
1/20/201164.0164.6463.1063.3167,962
1/19/201166.0566.0564.0864.1489,167
1/18/201165.8366.7564.9766.0844,156
1/14/201165.0766.4264.2865.9361,765
1/13/201165.1066.0064.0165.0756,745
1/12/201166.7966.9465.1465.2873,523
1/11/201166.6967.0865.7666.1520,945
1/10/201165.7467.1365.5466.6659,683
1/7/201165.3666.8264.6065.8663,733
1/6/201165.4165.7464.5165.4649,564
1/5/201164.1865.9264.1865.5268,673
1/4/201165.0865.0862.9064.1140,391
1/3/201163.3965.8363.2964.6332,957
12/31/201064.9565.2363.1563.1526,605
12/30/201065.1865.5264.6264.6318,744
12/29/201065.3865.4464.8565.0214,299
12/28/201065.8465.8464.8465.3821,344
12/27/201064.5765.7563.8165.5591,772
12/23/201064.5064.9163.9564.5424,024
12/22/201064.4565.2863.6964.2849,869
12/21/201064.0064.4363.2664.1547,880
12/20/201063.1264.6161.9763.3965,852
12/17/201061.4562.9960.1362.99216,036
12/16/201061.7461.7460.6661.2950,749
12/15/201061.5562.1160.5061.8165,645
12/14/201060.6361.7460.6361.5040,055
12/13/201059.3660.5259.2560.3333,746
12/10/201058.5360.0658.5359.1871,540
12/9/201061.9761.9759.8660.2838,708
12/8/201062.4262.6360.8361.2057,908
12/7/201061.4562.4261.0362.1842,265
12/6/201061.2361.6560.6060.9930,496
12/3/201061.5261.9960.5961.5045,732
12/2/201062.0862.1461.0061.9717,869
12/1/201061.7962.8761.6662.2452,366
11/30/201060.4861.7559.5461.1072,061
11/29/201061.0061.8159.9661.0734,723
11/26/201061.0061.4060.8861.0011,206
11/24/201059.2161.4159.0060.9747,468
11/23/201058.6159.0557.7059.0347,791
11/22/201059.7060.0458.0059.1945,096
11/19/201058.3460.0858.1459.9748,063
11/18/201057.5058.7756.9058.2352,546
11/17/201057.4758.3656.3057.4179,933
11/16/201058.3758.3757.0057.4548,797
11/15/201059.2059.8958.7658.8817,518
11/12/201058.7559.3958.2658.7925,097
11/11/201059.5859.8658.4659.2019,620
11/10/201058.6360.4157.7560.1164,587
11/9/201058.4159.2257.9558.4428,162
11/8/201059.2559.5657.7558.4144,623
11/5/201061.5361.5357.7758.6377,313
11/4/201059.4963.9459.4061.02192,477
11/3/201058.2058.2057.0257.5120,826
11/2/201057.7658.3557.1057.9954,554
11/1/201057.1758.5857.0057.0989,689
10/29/201057.6957.6956.6957.2033,927
10/28/201058.4158.4957.6857.6831,054
10/27/201056.8657.9055.7557.89104,423
10/26/201056.2357.2455.5256.9474,609
10/25/201057.5158.2355.7756.1578,190
10/22/201055.9056.8155.3056.6062,739
10/21/201055.5156.6954.6155.6351,977
10/20/201055.8356.4754.6355.22114,582
10/19/201056.8057.0855.0055.4569,795
10/18/201057.1457.7556.8657.0053,275
10/15/201057.7658.1156.3056.83108,847
10/14/201056.6557.1456.1956.9850,234
10/13/201057.3557.3956.6856.8784,379
10/12/201057.6857.6856.8756.99123,161
10/11/201059.2059.2057.5257.6325,803
10/8/201058.7759.4858.5959.2429,279
10/7/201058.6759.5058.2958.5829,110
10/6/201058.3858.9457.6058.2158,073
10/5/201056.2358.3055.3058.2952,811
10/4/201056.5956.8855.5455.5650,304
10/1/201058.2358.2356.2856.6222,372
9/30/201058.2358.7457.0057.7242,685
9/29/201057.3658.2057.1557.9728,216
9/28/201057.1057.7655.8057.6733,541
9/27/201057.5557.5555.9856.8234,192
9/24/201056.3357.7455.6257.3739,971
9/23/201056.7457.6555.4955.6031,341
9/22/201057.5957.6956.3757.2238,594
9/21/201057.4557.9956.9457.80109,606
9/20/201055.4357.5055.2057.50119,104
9/17/201055.3655.3654.6655.1866,870
9/16/201055.1455.1954.5054.7317,448
9/15/201055.5356.0155.0955.1536,399
9/14/201053.8457.3453.8455.9768,040
Trading Center