Home > Quotes > MWIV > Historical Prices
MWIV

MWI Veterinary Supply, Inc. Historical Stock Prices

$117.5
*  
0.07
  negative  
0.06%
Get MWIV Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  116.85  119.06  116.39  117.50 64,731
05/20/2013 116.85 119.06 116.39 117.5 64,731
05/17/2013 118.35 118.78 116.8 117.43 46,370
05/16/2013 115.3 119.41 115.278 118.34 39,573
05/15/2013 115.29 116.47 115.09 115.86 67,580
05/14/2013 117.06 117.06 114.96 115.85 55,037
05/13/2013 115.27 117.51 114.6 117.31 71,728
05/10/2013 117.54 117.54 115.4 115.72 48,330
05/09/2013 119.31 119.95 117.32 117.57 61,602
05/08/2013 118.29 120.05 117.91 119.77 27,853
05/07/2013 120.39 120.39 117.79 118.86 47,055
05/06/2013 121.01 122.01 119.02 120.63 74,813
05/03/2013 120.62 122.7 118.82 121.37 67,800
05/02/2013 119.55 122 115.05 119.37 157,899
05/01/2013 117.68 121.5785 115.88 119 171,646
04/30/2013 119.02 119.28 116.69 117.71 117,846
04/29/2013 117.73 119.74 117.1875 118.78 46,842
04/26/2013 118.89 119.4 116.63 116.83 54,882
04/25/2013 118.63 120.4 118.374 118.81 35,445
04/24/2013 122.25 122.84 118.46 119 60,527
04/23/2013 125.95 126.2 121.73 122.55 71,226
04/22/2013 124 125.63 122.36 125.05 37,719
04/19/2013 121.43 124.93 121.422 124.15 28,154
04/18/2013 122.45 122.84 120.58 121.8 47,109
04/17/2013 124.45 124.8 121.77 122.23 41,440
04/16/2013 125.14 125.735 124.46 125.06 48,489
04/15/2013 128.78 129.175 123.98 124.76 64,802
04/12/2013 128.09 129.65 127.99 128.87 52,709
04/11/2013 129.44 129.97 128 128.05 101,421
04/10/2013 129.59 130.72 129.1 129.79 73,329
04/09/2013 130.41 132.78 129.54 129.74 56,679
04/08/2013 132 132.68 130.11 130.66 48,317
04/05/2013 130.24 132.73 129.12 131.34 57,925
04/04/2013 130.95 132.75 130.235 131.84 38,525
04/03/2013 131.87 132.2 130.01 130.39 41,032
04/02/2013 133.64 134.87 130.78 131.33 33,043
04/01/2013 132.36 133.38 131 132.87 40,670
03/28/2013 135.24 135.33 131.33 132.26 45,423
03/27/2013 134.54 135.0882 133.28 134.75 13,597
03/26/2013 132.87 134.64 131.9 134.25 25,281
03/25/2013 131.56 133.52 130.72 132.05 37,879
03/22/2013 131.12 132.44 127.855 130.7 76,652
03/21/2013 131.92 133.01 130.6 131.22 26,811
03/20/2013 132.84 133.44 131.06 132.44 28,609
03/19/2013 132.16 132.9 130.94 132.3 31,690
03/18/2013 128.58 135.14 128.13 131.31 83,823
03/15/2013 130.33 130.75 127.52 129.24 177,265
03/14/2013 130.2 130.99 129.29 129.98 54,093
03/13/2013 131.92 131.92 130.05 130.73 50,372
03/12/2013 131.19 132.59 130.4401 131.89 48,638
03/11/2013 134.49 134.71 131.2 131.75 81,830
03/08/2013 135 135.6 133.5505 134.91 60,998
03/07/2013 136.71 137.1 133.954 134.88 109,684
03/06/2013 135.88 137.18 135.15 136.29 77,311
03/05/2013 132.15 136.64 131.74 135.43 142,518
03/04/2013 131.09 132.01 129.14 131.32 147,285
03/01/2013 125.4 131.9 125.34 130.89 94,283
02/28/2013 125.28 127.56 123.39 126.26 84,538
02/27/2013 123.96 127.59 123.96 125.75 26,288
02/26/2013 123.88 124.95 123.88 124.13 28,395
02/25/2013 124.32 124.77 122.87 123.88 34,726
02/22/2013 124.25 124.48 122.4501 124.3 31,029
02/21/2013 124.23 124.23 122.65 123.54 35,517
02/20/2013 125.5 125.5 124 124.06 32,255
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.