MWIV

MWI Veterinary Supply, Inc. Historical Stock Prices

$150.23
*  
2.45
1.66%
Get MWIV Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading MWIV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MWIV After Hours
 
 
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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  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
08/22/2014 146.45 147.16 144.15 145.98 30,619
08/21/2014 145.61 147.09 145.15 146.14 88,896
08/20/2014 145.35 146.65 144.17 145.77 43,309
08/19/2014 146 147 145.15 146.49 60,612
08/18/2014 145.71 146.5565 145.04 146.34 45,351
08/15/2014 146 147.43 144.38 145.15 42,157
08/14/2014 144.02 146.255 144.02 146.15 20,078
08/13/2014 142.97 144.09 142.33 143.73 48,457
08/12/2014 145.7 146 142.81 143.18 62,359
08/11/2014 144.27 146.26 143.3 145.81 85,501
08/08/2014 143.9 144.58 142.37 143.6 67,402
08/07/2014 144.69 145.05 142.54 143.46 38,937
08/06/2014 143.74 145.3 143.01 144.58 50,527
08/05/2014 143.95 146.07 143.38 144 90,256
08/04/2014 143.72 148.34 142.47 143.84 106,265
08/01/2014 141.79 143.89 141 142.98 107,491
07/31/2014 147.2 148 140.76 141.26 191,645
07/30/2014 145.9 151 145.66 149.53 172,416
07/29/2014 145.36 146.87 143.08 145.74 87,264
07/28/2014 141.55 145.98 140 144.42 139,109
07/25/2014 144.69 144.69 137.46 141.35 405,223
07/24/2014 142.97 146.825 142.97 146 72,857
07/23/2014 143.08 143.74 142.23 143.68 32,917
07/22/2014 140.62 142.94 140.59 142.74 37,320
07/21/2014 139 140.59 139 140.12 40,718
07/18/2014 135.96 140.93 135.96 140.02 63,103
07/17/2014 138.53 139.63 135 136.5 104,976
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?