MWI Veterinary Supply (MWIV)

93.77 -0.63  -0.67%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

MWI Veterinary Supply Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 93.50 94.76 92.61 94.40 54139
May 25, 2012 92.71 94.99 91.90 92.88 45205
May 24, 2012 92.54 93.12 90.71 92.80 65369
May 23, 2012 91.15 92.69 90.50 92.24 39466
May 22, 2012 91.46 92.66 90.44 91.93 80262
May 21, 2012 91.28 92.40 89.13 91.71 50701
May 18, 2012 91.48 92.26 90.52 90.66 59500
May 17, 2012 92.22 92.57 91.40 91.71 77012
May 16, 2012 91.66 92.09 90.00 91.57 24783
May 15, 2012 91.09 92.13 90.95 91.67 24473
May 14, 2012 91.31 92.98 90.68 91.07 52332
May 11, 2012 91.76 93.35 90.31 92.38 67270
May 10, 2012 92.40 93.30 91.23 92.34 27582
May 9, 2012 92.78 92.95 91.50 91.91 80493
May 8, 2012 92.97 94.34 91.55 93.39 73636
May 7, 2012 95.87 96.97 93.30 93.70 72966
May 4, 2012 96.43 98.72 95.89 96.42 189525
May 3, 2012 95.16 100.64 94.96 96.49 193287
May 2, 2012 93.49 94.83 92.54 94.59 45617
May 1, 2012 94.07 96.68 93.56 93.76 85949
April 30, 2012 94.48 94.99 93.36 94.40 54489
April 27, 2012 93.18 94.78 92.38 94.28 73297
April 26, 2012 92.53 93.36 92.28 93.13 44193
April 25, 2012 92.46 92.91 91.84 92.55 53413
April 24, 2012 89.36 91.99 89.11 91.15 73354
April 23, 2012 89.18 90.19 88.94 89.15 62169
April 20, 2012 90.48 90.75 88.51 90.36 104988
April 19, 2012 88.44 89.31 87.95 88.91 65467
April 18, 2012 87.62 88.27 86.90 88.13 53051
April 17, 2012 88.38 88.70 86.50 87.62 42641
April 16, 2012 86.84 88.78 86.26 87.38 71209
April 13, 2012 87.37 87.37 85.73 86.62 38636
April 12, 2012 87.93 88.35 87.16 87.92 26614
April 11, 2012 86.40 87.19 86.08 87.19 52235
April 10, 2012 85.80 86.00 84.00 85.75 62698
April 9, 2012 86.53 87.08 85.54 86.18 37134
April 5, 2012 87.18 88.53 86.33 88.11 52980
April 4, 2012 86.98 87.00 85.42 86.72 35639
April 3, 2012 89.95 89.95 87.25 87.44 57083
April 2, 2012 87.88 89.99 87.28 89.99 67664
March 30, 2012 87.38 88.05 85.96 88.00 70987
March 29, 2012 85.76 86.99 85.20 86.69 53899
March 28, 2012 88.47 88.61 85.57 86.52 51525
March 27, 2012 88.73 89.43 88.36 88.51 48885
March 26, 2012 88.21 89.76 87.82 88.91 73074
March 23, 2012 84.92 87.78 83.82 86.90 70036
March 22, 2012 84.23 85.64 83.78 84.89 147415
March 21, 2012 84.54 85.31 83.85 84.91 35142
March 20, 2012 84.96 85.17 83.75 84.33 84259
March 19, 2012 83.61 86.18 83.61 85.31 40237
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MWIV News

$MWIV filed latest Quarterly Report http://stks.co/3f3k
about 27 days ago by MarketBrief
Listen to $MWIV Q2 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3eOD
about 28 days ago by earningscast
$MWIV forms bearish "Top Triangle" chart pattern. http://stks.co/3HBi
about 51 days ago by RecogniaEvents
Pet Stocks To Invest In
Feb 14, 4:30PM
MWIV Beats, Guides Strong
Feb 07, 10:00AM
$MWIV filed latest Quarterly Report http://stks.co/2FDD
about 117 days ago by MarketBrief
Listen to $MWIV Q1 2012 earnings call (EPS 1.05 vs est 0.93) - live at 11:00 AM, ondemand after - http://stks.co/2DKB
about 119 days ago by earningscast
@NewTraderU Interesting. Since you focus quite bit on TA, what's your opinion on $MAKO, $DCI, $HLF, $MWIV, $KELYA and $PSMT?
about 122 days ago by BullAllTheWay
@tsxsmallcaps US holdings: $AAPL, $ATRI, $DCI, $HLF, $KELYA, $MAKO, $MNST, $MWIV, $PSMT.
about 124 days ago by BullAllTheWay
Interesting charts RT @EconomicDisconnect New Post! EconomicDisconnect: Tuesday Charts http://stks.co/1xri $NXTM $ANSS $INTU $MWIV $CRESY
about 134 days ago by StockSage1
New Post! EconomicDisconnect: Tuesday Charts http://stks.co/1xmD $NXTM $ANSS $INTU $MWIV $CRESY
about 134 days ago by EconomicDisconnect
$MWIV filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1ipG
about 153 days ago by MarketBrief
$MWIV filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/1iAu
about 154 days ago by MarketBrief
$MWIV filed latest Annual Report http://stks.co/1IHD
about 184 days ago by MarketBrief
Finally broke out, good earnings & fwd guidance expecting 25% growth in rev/EPS, w/11 short ratio $MWIV http://chart.ly/f9tr3oj
about 305 days ago by redman59
$MWIV $79.21 Ryan John R officer (Vice President of Marketing) S 1,000 @ $82.96 amnt $82,960 proc'd $3,750 6/1/2011
about 362 days ago by canarionyc
$MWIV $79.21 Hay James S officer (Chief Information Officer) S 1,500 @ $82.99 amnt $124,480 proc'd $5,665 6/1/2011
about 362 days ago by canarionyc
$MWIV $80.69 Thompson Mary Patricia Bofficer (Senior VP, CFO) S 1,000 @ $82.71 amnt $82,711 proc'd $2,020 5/2/2011 (Rule 10b5-1)
about 393 days ago by canarionyc
$MWIV $80.69 Ryan John Rofficer (Vice President of Marketing) S 1,000 @ $82.67 amnt $82,671 proc'd $1,980 5/2/2011 (Rule 10b5-1)
about 393 days ago by canarionyc
$MWIV $80.69 Hay James Sofficer (Chief Information Officer) S 1,500 @ $82.86 amnt $124,292 proc'd $3,255 5/2/2011 (Rule 10b5-1)
about 393 days ago by canarionyc
$MWIV continuing with a nice move.
about 449 days ago by majortrader
Bought $LOPE $MWIV common
about 492 days ago by WhaleFinance
$MWIV above 58 looks interesting
about 610 days ago by gatlintrades
$MWIV near 10 day support. Like the low volume pullback. Thin. http://fsc.bz/6rx #WORDEN
about 622 days ago by traderjaz
$MWIV http://chart.ly/aamk2jw MWI Veterinary Supply - Under the Radar Name Looking Very Strong
about 644 days ago by OptionRadar
$MWIV taking a breather after breking above $51.93 pivot. Stock at all time highs with no overhead resistance. http://fsc.bz/5Mc #WORDEN
about 685 days ago by traderjaz
Pets Rule! The largest distributor of products to vets,$MWIV, has seen its stock rise 78% over the past 12 months. http://ow.ly/218Ro $$
about 709 days ago by IBDinvestors

Recent Quotes

Symbol Price Chg Chg % Market Cap
MWIV 93.77 -0.63 -0.67% 1.201B
MOVED 8.29 +0.22 +2.73%
MOVE 8.03 -0.26 -3.14% 326.96M
MOV 28.45 -0.34 -1.18% 525.99M
MOTR 0.6551 -0.07 -9.03% 33.25M
MOSY 3.01 -0.01 -0.33% 116.87M
MOS 47.92 -1.54 -3.11% 21.04B
MORT 25.24 -0.17 -0.67%
MORN 56.53 -0.94 -1.64% 2.881B
MOO 47.04 -0.65 -1.36%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close