MWIV

MWI Veterinary Supply, Inc. Historical Stock Prices

$163.08
*  
1.34
0.81%
Get MWIV Alerts
*Delayed - data as of Nov. 25, 2014 15:28 ET  -  Find a broker to begin trading MWIV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MWIV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
15:28  164.42  165.82  162.69  163.08 51,738
11/24/2014 158.58 164.59 158.02 164.42 125,364
11/21/2014 161.64 161.64 158.09 158.35 53,092
11/20/2014 159 160.77 158.37 159.67 40,468
11/19/2014 160.38 162.1699 158.09 159.99 104,861
11/18/2014 157.57 161.15 157.57 160.7 79,170
11/17/2014 155 159.4 153.7 157.57 94,908
11/14/2014 157.54 158.2 154.22 155.05 77,213
11/13/2014 155.97 158.48 155.97 157.88 54,638
11/12/2014 154.81 156.25 154.72 156.04 97,533
11/11/2014 155.07 155.46 153.6 155 59,153
11/10/2014 154.24 157.2145 151.855 154.83 102,513
11/07/2014 151.13 158.43 151.13 154.24 188,340
11/06/2014 155 157.665 149.505 152.51 585,006
11/05/2014 171.13 171.86 169.67 169.83 164,643
11/04/2014 168.51 170.58 167.55 169.92 133,841
11/03/2014 167 170.59 167 169.6 162,237
10/31/2014 168.72 169.97 167.012 169.655 142,484
10/30/2014 160.44 166.54 160.44 165.8 169,394
10/29/2014 161.7 162.45 158.99 161.11 50,956
10/28/2014 161.73 163.19 159.44 161.77 82,596
10/27/2014 156.52 160.84 156.225 160.18 115,535
10/24/2014 154.07 161.51 153.82 157.4 112,019
10/23/2014 154.17 157.45 152.8 153.8 130,083
10/22/2014 152.27 154.46 149.62 152.67 125,716
10/21/2014 150.91 152.99 150.57 152.28 70,204
10/20/2014 147.49 150.51 147.49 150.23 124,544
10/17/2014 149.21 149.21 144.85 147.78 101,041
10/16/2014 144.78 148.4 143.51 146.91 62,553
10/15/2014 145.14 147.39 143.08 146.1 104,008
10/14/2014 146.4 149.4 146.17 146.63 76,241
10/13/2014 141.83 147.34 141.01 145.5 87,493
10/10/2014 142.26 145.2 141.18 141.74 68,198
10/09/2014 145.9399 145.9399 142.62 142.98 50,612
10/08/2014 142.79 146.62 141.43 145.29 55,828
10/07/2014 145.81 145.81 142.33 143.29 79,385
10/06/2014 149.98 149.98 146.2 146.33 76,896
10/03/2014 148.65 150.39 146.75 149.81 64,282
10/02/2014 146.12 148.86 144.6 147.02 104,508
10/01/2014 148.7 148.9 144.83 145.72 189,386
09/30/2014 148.93 149.12 147.85 148.4 137,462
09/29/2014 145.99 149.42 145.99 149.33 67,774
09/26/2014 146.22 147.37 144.25 146.59 94,611
09/25/2014 145.99 147.15 145.06 145.17 134,085
09/24/2014 143.13 146.29 141.68 146.04 82,056
09/23/2014 143.22 143.72 141.39 142.63 56,180
09/22/2014 141.78 144.25 140.78 143.43 61,735
09/19/2014 143.75 145.16 140.78 142 256,589
09/18/2014 143.81 144.34 142.53 143.49 31,489
09/17/2014 143.71 144.435 142.444 143.51 24,713
09/16/2014 143.09 144.02 142.15 143.17 36,117
09/15/2014 142.45 143.96 141.6 142.99 51,945
09/12/2014 143.66 143.66 141.13 142.78 48,514
09/11/2014 142.01 143.6 141.53 143.36 26,465
09/10/2014 142.4 142.79 141.53 142.42 34,097
09/09/2014 144.84 144.84 141.23 142.01 71,802
09/08/2014 143.38 146.7 142.2 144.61 73,482
09/05/2014 142.91 144.49 142.43 143.01 49,152
09/04/2014 143.79 144.9 141.45 143.84 116,305
09/03/2014 144.7 144.72 142.74 143.66 167,940
09/02/2014 142.95 144.08 141.682 143.73 54,756
08/29/2014 143 143.7 141.8 142.05 46,467
08/28/2014 144.68 144.68 142.62 143.11 28,154
08/27/2014 147 147.05 144.12 144.74 33,976
08/26/2014 144.26 146.59 143.25 146.58 43,214
08/25/2014 146.01 146.3336 143.91 144.38 34,369
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?