$143.43 +1.43 (%) MWI Veterinary Supply Inc - NASDAQ

Sep. 22, 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
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
4/26/201180.5081.0280.0880.24144,355
4/25/201184.0784.2880.4380.49144,954
4/21/201183.6784.9782.8184.25151,054
4/20/201181.4083.1981.3083.1895,275
4/19/201180.4180.7979.7880.6075,434
4/18/201180.3181.3179.1680.38140,716
4/15/201179.5281.6379.0181.03141,556
4/14/201178.5980.0878.3079.9173,325
4/13/201179.2779.9578.6379.2069,069
4/12/201177.7279.1077.1578.4868,785
4/11/201177.4878.5077.2077.9144,607
4/8/201178.8579.4276.8277.02102,016
4/7/201179.4079.7378.4378.4677,200
4/6/201179.6279.9979.1279.2367,422
4/5/201179.0479.7778.8379.4361,349
4/4/201178.9879.5078.3479.02140,413
4/1/201180.7580.7578.7278.97125,646
3/31/201178.0980.8678.0980.68101,225
3/30/201177.1078.4277.1078.0937,921
3/29/201177.4977.9677.4077.6371,976
3/28/201175.3877.9575.1977.90107,314
3/25/201175.3576.0774.9575.3491,732
3/24/201176.8377.6775.1175.3293,280
3/23/201176.5677.5275.3576.86120,781
3/22/201176.4076.8075.9776.7436,137
3/21/201176.7777.1275.3276.1657,453
3/18/201175.4376.5574.8676.2083,265
3/17/201175.7575.9974.3274.6326,813
3/16/201175.6576.0774.3974.5758,963
3/15/201175.6076.4875.2875.63123,247
3/14/201175.9377.4775.9376.29124,819
3/11/201176.9177.9176.2376.67150,905
3/10/201177.3277.6075.8476.99136,927
3/9/201176.6878.4876.0278.02227,774
3/8/201173.3176.8272.8176.65195,886
3/7/201171.8373.5071.3773.17150,924
3/4/201171.4671.6269.2471.5889,240
3/3/201169.7271.8869.5771.2273,147
3/2/201169.6169.7068.5068.9984,830
3/1/201169.9970.4168.8169.32106,050
2/28/201171.0171.0168.5369.2286,495
2/25/201168.0970.6867.3570.55114,172
2/24/201166.0068.3465.5268.22100,893
2/23/201167.1967.7966.0066.01120,235
Trading Center