MWI Veterinary Supply Inc $143.68

up +0.94


23/7/2014 04:36 PM  |  NASDAQ : MWIV  
Industries : Wholesale / Medical Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWIV historical data

Date Open High Low Close Volume
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
2/22/201167.4369.0567.1267.2497,470
2/18/201168.1468.4367.0068.37108,605
2/17/201170.5070.5067.7467.80191,054
2/16/201170.9272.2770.4471.6072,830
2/15/201170.6170.9969.8270.4696,791
2/14/201169.9970.9469.3470.6160,851
2/11/201168.0069.7767.8969.3343,522
2/10/201167.8368.8067.8368.2438,229
2/9/201168.7169.0467.8868.1662,672
2/8/201167.6068.5267.1768.5168,436
2/7/201166.0068.0265.8767.51103,556
2/4/201166.0066.0064.5965.8571,651
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
Trading Center