MWIV: Historical Prices for MWI Veterinary Supply, Inc. - Yahoo! Finance

MORE ON MWIV

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	37.93	38.30	37.15	37.81	15,300	37.81
19-Nov-09	38.09	38.77	37.89	38.02	29,300	38.02
18-Nov-09	38.91	38.91	37.41	38.45	15,200	38.45
17-Nov-09	39.05	39.50	38.83	38.84	24,300	38.84
16-Nov-09	37.71	39.20	37.71	39.07	20,000	39.07
13-Nov-09	37.45	37.96	37.05	37.36	10,000	37.36
12-Nov-09	38.26	38.26	37.41	37.45	23,200	37.45
11-Nov-09	38.71	38.71	37.74	38.20	21,400	38.20
10-Nov-09	38.13	38.44	38.00	38.33	17,800	38.33
9-Nov-09	38.27	38.65	37.74	38.40	19,800	38.40
6-Nov-09	38.05	39.42	37.14	37.96	27,300	37.96
5-Nov-09	36.65	38.37	36.65	38.19	45,100	38.19
4-Nov-09	36.25	37.10	36.15	36.28	46,200	36.28
3-Nov-09	35.55	36.30	35.17	36.21	38,200	36.21
2-Nov-09	35.68	35.94	35.01	35.87	63,200	35.87
30-Oct-09	36.23	36.36	35.01	35.40	45,200	35.40
29-Oct-09	36.93	37.65	36.25	36.56	36,800	36.56
28-Oct-09	37.67	37.67	36.20	36.75	47,600	36.75
27-Oct-09	38.44	38.68	37.46	37.60	37,700	37.60
26-Oct-09	38.77	39.05	38.18	38.23	40,900	38.23
23-Oct-09	39.37	39.85	38.56	38.71	37,500	38.71
22-Oct-09	39.37	40.03	39.02	39.27	49,200	39.27
21-Oct-09	39.92	41.30	39.16	39.30	56,800	39.30
20-Oct-09	40.78	40.97	38.95	39.88	76,600	39.88
19-Oct-09	39.71	40.88	39.53	40.88	85,500	40.88
16-Oct-09	39.26	39.82	38.93	39.45	26,900	39.45
15-Oct-09	38.98	39.80	38.62	39.38	56,300	39.38
14-Oct-09	38.06	39.49	38.06	39.31	29,800	39.31
13-Oct-09	38.02	38.18	37.25	37.71	29,700	37.71
12-Oct-09	38.58	38.66	37.93	37.94	32,800	37.94
9-Oct-09	38.44	38.82	38.25	38.78	36,200	38.78
8-Oct-09	38.66	39.54	38.33	38.33	43,800	38.33
7-Oct-09	38.68	39.08	38.35	38.55	16,600	38.55
6-Oct-09	38.78	38.90	38.29	38.69	46,700	38.69
5-Oct-09	39.49	39.63	38.41	38.47	68,300	38.47
2-Oct-09	38.40	39.08	38.24	38.27	28,700	38.27
1-Oct-09	39.58	39.58	38.46	38.50	24,400	38.50
30-Sep-09	40.11	40.29	39.36	39.95	31,100	39.95
29-Sep-09	40.32	40.71	40.11	40.17	24,700	40.17
28-Sep-09	39.58	40.93	39.58	40.29	26,100	40.29
25-Sep-09	39.46	40.65	39.08	39.30	16,100	39.30
24-Sep-09	40.13	40.19	39.23	39.76	22,700	39.76
23-Sep-09	40.23	40.97	39.35	39.80	55,200	39.80
22-Sep-09	42.00	42.00	40.23	40.30	59,000	40.30
21-Sep-09	40.15	42.00	40.15	42.00	58,500	42.00
18-Sep-09	40.38	40.99	40.10	40.37	60,700	40.37
17-Sep-09	40.20	40.38	39.97	40.07	20,200	40.07
16-Sep-09	40.39	40.81	39.60	40.20	20,900	40.20
15-Sep-09	40.18	40.47	39.35	40.17	47,000	40.17
14-Sep-09	39.50	41.47	39.24	40.12	52,300	40.12
11-Sep-09	40.66	41.36	39.84	39.84	33,000	39.84
10-Sep-09	40.21	40.66	39.22	40.65	19,700	40.65
9-Sep-09	39.68	40.25	38.20	40.12	39,100	40.12
8-Sep-09	39.85	39.85	38.50	39.45	26,700	39.45
4-Sep-09	39.52	40.22	38.65	39.48	25,300	39.48
3-Sep-09	39.24	39.94	38.60	39.47	23,500	39.47
2-Sep-09	38.70	40.12	38.59	39.19	80,400	39.19
1-Sep-09	37.50	39.22	36.97	38.90	82,800	38.90
31-Aug-09	37.99	38.65	36.59	37.21	106,800	37.21
28-Aug-09	41.01	41.02	38.26	38.27	46,700	38.27
27-Aug-09	40.99	40.99	39.87	40.62	8,800	40.62
26-Aug-09	40.98	41.46	40.55	41.32	20,700	41.32
25-Aug-09	40.90	41.85	39.74	40.94	27,000	40.94
24-Aug-09	40.08	40.67	39.79	40.61	25,800	40.61
21-Aug-09	40.32	40.32	39.31	39.89	72,400	39.89
20-Aug-09	40.02	40.09	39.28	39.67	31,500	39.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

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.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. 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.