MWIV Historical Prices | MWI Veterinary Supply, Inc. Stock

Dow

1.35% Nasdaq

1.12%

MWI Veterinary Supply, Inc. (MWIV)

-NasdaqGS

125.36 3.89(3.01%) 4:00PM EDT|After Hours : 125.36 0.00 (0.00%) 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	129.10	129.73	124.78	125.36	52,400	125.36
Jun 18, 2013	127.00	130.05	127.00	129.25	40,100	129.25
Jun 17, 2013	125.10	127.85	124.08	127.14	59,900	127.14
Jun 14, 2013	128.03	128.03	123.77	124.67	70,900	124.67
Jun 13, 2013	126.76	128.15	124.87	127.48	30,500	127.48
Jun 12, 2013	126.37	127.18	123.27	125.80	51,800	125.80
Jun 11, 2013	124.99	126.00	122.87	125.46	44,000	125.46
Jun 10, 2013	123.25	125.83	122.13	125.16	42,200	125.16
Jun 7, 2013	121.76	123.87	121.49	123.18	24,700	123.18
Jun 6, 2013	120.26	121.14	118.25	121.14	43,000	121.14
Jun 5, 2013	121.32	124.25	119.47	119.88	34,800	119.88
Jun 4, 2013	123.52	124.40	121.20	121.76	72,600	121.76
Jun 3, 2013	122.10	124.46	120.30	123.78	121,800	123.78
May 31, 2013	118.79	122.35	118.79	121.51	87,500	121.51
May 30, 2013	119.68	120.54	117.80	119.58	39,300	119.58
May 29, 2013	117.90	118.38	116.95	118.30	35,000	118.30
May 28, 2013	118.92	119.18	116.24	118.72	60,500	118.72
May 24, 2013	117.78	118.79	116.87	117.99	44,200	117.99
May 23, 2013	119.72	119.72	117.21	118.33	119,100	118.33
May 22, 2013	120.82	122.32	118.62	120.00	49,600	120.00
May 21, 2013	117.16	121.02	115.90	120.38	72,200	120.38
May 20, 2013	116.85	119.06	116.39	117.50	64,800	117.50
May 17, 2013	118.35	118.78	116.80	117.43	46,400	117.43
May 16, 2013	115.30	119.41	115.28	118.34	39,600	118.34
May 15, 2013	115.29	116.47	115.09	115.86	67,600	115.86
May 14, 2013	117.06	117.06	114.96	115.85	55,100	115.85
May 13, 2013	115.27	117.51	114.60	117.31	71,800	117.31
May 10, 2013	117.54	117.54	115.40	115.72	48,400	115.72
May 9, 2013	119.31	119.95	117.32	117.57	61,600	117.57
May 8, 2013	118.29	120.05	117.91	119.77	27,900	119.77
May 7, 2013	120.39	120.39	117.79	118.86	47,100	118.86
May 6, 2013	121.01	122.01	119.02	120.63	74,900	120.63
May 3, 2013	120.62	122.70	118.82	121.37	67,800	121.37
May 2, 2013	119.55	122.00	115.05	119.37	157,900	119.37
May 1, 2013	117.68	121.58	115.88	119.00	172,100	119.00
Apr 30, 2013	119.02	119.28	116.69	117.71	117,900	117.71
Apr 29, 2013	117.73	119.74	117.19	118.78	46,900	118.78
Apr 26, 2013	118.89	119.40	116.63	116.83	54,900	116.83
Apr 25, 2013	118.63	120.40	118.37	118.81	35,500	118.81
Apr 24, 2013	122.25	122.84	118.46	119.00	60,800	119.00
Apr 23, 2013	125.95	126.20	121.73	122.55	71,300	122.55
Apr 22, 2013	124.00	125.63	122.36	125.05	37,800	125.05
Apr 19, 2013	121.43	124.93	121.42	124.15	28,200	124.15
Apr 18, 2013	122.45	122.84	120.58	121.80	47,200	121.80
Apr 17, 2013	124.45	124.80	121.77	122.23	41,500	122.23
Apr 16, 2013	125.14	125.74	124.46	125.06	48,500	125.06
Apr 15, 2013	128.78	129.18	123.98	124.76	64,800	124.76
Apr 12, 2013	128.09	129.65	127.99	128.87	52,800	128.87
Apr 11, 2013	129.44	129.97	128.00	128.05	101,500	128.05
Apr 10, 2013	129.59	130.72	129.10	129.79	73,400	129.79
Apr 9, 2013	130.41	132.78	129.54	129.74	56,700	129.74
Apr 8, 2013	132.00	132.68	130.11	130.66	48,400	130.66
Apr 5, 2013	130.24	132.73	129.12	131.34	58,000	131.34
Apr 4, 2013	130.95	132.75	130.24	131.84	38,600	131.84
Apr 3, 2013	131.87	132.20	130.01	130.39	41,100	130.39
Apr 2, 2013	133.64	134.87	130.78	131.33	33,100	131.33
Apr 1, 2013	132.36	133.38	131.00	132.87	41,000	132.87
Mar 28, 2013	135.24	135.33	131.33	132.26	45,500	132.26
Mar 27, 2013	134.54	135.09	133.28	134.75	13,600	134.75
Mar 26, 2013	132.87	134.64	131.90	134.25	25,300	134.25
Mar 25, 2013	131.56	133.52	130.72	132.05	37,900	132.05
Mar 22, 2013	131.12	132.44	127.86	130.70	76,300	130.70
Mar 21, 2013	131.92	133.01	130.60	131.22	26,900	131.22
Mar 20, 2013	132.84	133.44	131.06	132.44	28,700	132.44
Mar 19, 2013	132.16	132.90	130.94	132.30	32,000	132.30
Mar 18, 2013	128.58	135.14	128.13	131.31	83,900	131.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MWIV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MWI Veterinary Supply, Inc. (MWIV)