MWI VETERINARY SUPPLY Historical Stock Price

Below is the stock price history for Mwi Veterinary Supply MWIV. Data is recorded each day for the historical open, high, low, close and volume. The Mwi Veterinary Supply stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mwi Veterinary Supply Historical Stock Price

DateOpenHighLowCloseVolume
2015-02-24 189.98 190.01 189.97 190.00 16,410
2015-02-23 189.97 189.99 189.90 189.90 33,395
2015-02-20 189.97 189.98 189.90 189.91 10,202
2015-02-19 189.81 189.98 189.81 189.95 7,003
2015-02-18 189.83 189.95 189.79 189.88 10,100
2015-02-17 189.73 189.82 189.73 189.79 11,189
2015-02-13 189.90 189.92 189.66 189.73 36,975
2015-02-12 189.87 190.05 189.87 189.90 17,511
2015-02-11 189.85 189.88 189.78 189.85 15,988
2015-02-10 189.80 189.86 189.69 189.79 8,207
2015-02-09 189.84 189.84 189.63 189.67 5,104
2015-02-06 189.69 189.90 189.65 189.74 10,090
2015-02-05 189.86 189.93 189.65 189.67 9,748
2015-02-04 189.55 189.75 189.52 189.62 9,673
2015-02-03 189.70 189.75 189.61 189.67 10,723
2015-02-02 189.60 189.88 189.56 189.88 11,981
2015-01-30 189.66 189.73 189.56 189.66 12,502
2015-01-29 189.64 189.68 189.54 189.54 3,589
2015-01-28 189.63 189.74 189.46 189.50 14,727
2015-01-27 189.44 189.63 189.44 189.51 12,473
2015-01-26 189.41 189.68 189.30 189.52 9,734
2015-01-23 189.34 189.57 189.19 189.26 10,708
2015-01-22 189.29 189.32 189.10 189.12 52,168
2015-01-21 189.49 189.65 189.26 189.29 16,038
2015-01-20 189.62 189.65 189.30 189.34 32,933
2015-01-16 189.68 189.90 189.40 189.53 20,630
2015-01-15 189.67 189.74 189.46 189.66 14,353
2015-01-14 190.00 190.055 189.36 189.60 57,657
2015-01-13 190.00 190.11 189.91 189.95 43,868
2015-01-12 190.00 191.21 189.75 189.95 82,440

» More Mwi Veterinary Supply Stock Price History

To see other companies like Mwi Veterinary Supply (MWIV), view our stock market today for news, and other data.