$159.67 -0.32 (%) MWI Veterinary Supply Inc - NASDAQ

Nov. 20, 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
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
6/16/201179.1379.2778.6079.1954,855
6/15/201180.1380.3579.0879.1331,543
6/14/201180.3681.4780.1880.9240,549
6/13/201180.1080.8079.3779.5643,344
6/10/201180.8781.3779.4580.00101,663
6/9/201180.3182.6980.3181.0571,676
6/8/201178.1780.7877.0079.9173,640
6/7/201178.2179.3477.8878.5536,465
6/6/201178.8379.2077.5477.86119,368
6/3/201180.9681.0178.6279.21102,625
6/2/201181.7082.8980.5181.82124,148
6/1/201184.3084.3081.4381.75179,832
5/31/201183.1784.3082.3784.30115,836
5/27/201182.7283.0481.0082.6759,599
5/26/201181.0782.3880.2282.3629,331
5/25/201180.7781.6480.1781.4361,289
5/24/201182.3982.6780.3381.0158,384
5/23/201182.2083.0080.8182.0875,624
5/20/201182.5484.5782.4083.3954,849
5/19/201183.0083.3482.5182.7070,024
5/18/201182.9883.5982.7382.8597,860
5/17/201182.0983.1381.6982.5951,491
5/16/201182.8683.5282.1082.3476,107
5/13/201183.3583.3582.0783.0277,368
5/12/201182.0683.6281.2983.3878,064
5/11/201182.4382.9380.6582.2957,547
5/10/201183.0083.5281.2382.5699,203
5/9/201181.0083.6381.0083.0073,869
5/6/201182.9184.6079.4081.20118,669
5/5/201179.5886.9979.5881.98189,961
5/4/201180.6481.3678.8879.5862,004
5/3/201183.0083.5180.5180.6995,499
5/2/201183.1783.6382.1683.1166,679
4/29/201181.6283.9181.3583.1778,186
4/28/201181.2081.8680.3481.3572,737
4/27/201180.3682.0680.2681.00110,828
Trading Center