Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MeadWestvaco Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 30.91 32.20 30.88 31.56 865,900 +0.78(+2.53%)
May 28, 2002 31.14 31.18 30.66 30.78 739,500 -0.33(-1.06%)
May 27, 2002 31.57 31.76 30.99 31.11 510,000 +0.00(+0.00%)
May 24, 2002 31.57 31.76 30.99 31.11 508,800 -0.45(-1.43%)
May 23, 2002 31.02 31.60 30.90 31.56 413,500 +0.38(+1.22%)
May 22, 2002 30.74 31.30 30.70 31.18 568,000 +0.45(+1.46%)
May 21, 2002 30.41 31.01 30.40 30.73 755,500 +0.07(+0.23%)
May 20, 2002 31.05 31.05 30.63 30.66 545,500 -0.39(-1.26%)
May 17, 2002 31.30 31.32 29.94 31.05 602,800 -0.14(-0.45%)
May 16, 2002 31.90 31.94 31.06 31.19 749,700 -0.71(-2.23%)
May 15, 2002 31.80 32.23 31.42 31.90 625,600 -0.07(-0.22%)
May 14, 2002 31.50 31.98 31.32 31.97 614,400 +0.62(+1.98%)
May 13, 2002 30.76 31.35 30.25 31.35 529,500 +0.42(+1.36%)
May 10, 2002 31.47 31.58 30.78 30.93 283,000 -0.53(-1.68%)
May 09, 2002 31.61 31.80 31.25 31.46 462,400 -0.23(-0.73%)
May 08, 2002 31.25 31.98 31.25 31.69 777,600 +0.49(+1.57%)
May 07, 2002 31.00 31.23 30.75 31.20 854,000 +0.71(+2.33%)
May 06, 2002 31.10 31.50 30.24 30.49 651,200 -0.28(-0.91%)
May 03, 2002 30.05 31.01 29.90 30.77 729,900 +0.72(+2.40%)
May 02, 2002 28.59 30.11 28.59 30.05 1,076,400 +1.47(+5.14%)
May 01, 2002 28.88 29.11 28.06 28.58 1,226,600 -0.78(-2.66%)
Apr 30, 2002 28.61 29.78 28.50 29.36 1,626,200 +0.75(+2.62%)
Apr 29, 2002 30.00 30.04 28.57 28.61 1,327,300 -1.38(-4.60%)
Apr 26, 2002 30.41 30.68 29.75 29.99 709,200 -0.31(-1.02%)
Apr 25, 2002 30.00 30.31 29.42 30.30 1,181,300 +0.10(+0.33%)
Apr 24, 2002 31.24 31.45 30.05 30.20 899,300 -1.01(-3.24%)
Apr 23, 2002 31.95 32.39 30.91 31.21 1,390,000 -0.94(-2.92%)
Apr 22, 2002 33.43 33.43 32.02 32.15 930,000 -1.28(-3.83%)
Apr 19, 2002 33.40 33.95 33.35 33.43 382,100 +0.13(+0.39%)
Apr 18, 2002 33.75 33.80 33.20 33.30 307,100 -0.10(-0.30%)
Apr 17, 2002 33.10 33.60 32.97 33.40 554,000 +0.35(+1.06%)
Apr 16, 2002 32.41 33.15 32.41 33.05 433,200 +0.89(+2.77%)
Apr 15, 2002 32.30 32.48 31.93 32.16 333,900 -0.34(-1.05%)
Apr 12, 2002 33.00 33.00 31.90 32.50 627,900 -0.55(-1.66%)
Apr 11, 2002 32.90 33.62 32.90 33.05 673,000 -0.06(-0.18%)
Apr 10, 2002 32.95 33.35 32.40 33.11 312,500 +0.59(+1.81%)
Apr 09, 2002 32.20 32.66 32.02 32.52 371,500 +0.22(+0.68%)
Apr 08, 2002 32.56 32.56 31.95 32.30 286,000 -0.37(-1.13%)
Apr 05, 2002 32.43 32.93 32.41 32.67 351,900 +0.34(+1.05%)
Apr 04, 2002 32.25 32.52 32.20 32.33 4,170,000 -0.10(-0.31%)
Apr 03, 2002 32.55 33.06 32.31 32.43 997,700 +0.09(+0.28%)
Apr 02, 2002 32.25 32.50 31.85 32.34 439,400 -0.08(-0.25%)
Apr 01, 2002 33.20 33.20 32.05 32.42 30,000 -0.73(-2.20%)
Mar 29, 2002 33.10 33.46 32.76 33.15 422,700 +0.00(+0.00%)
Mar 28, 2002 33.10 33.46 32.76 33.15 418,900 +0.12(+0.36%)
Mar 27, 2002 32.40 33.27 32.15 33.03 513,400 +0.74(+2.29%)
Mar 26, 2002 31.83 32.66 31.64 32.29 816,100 +0.21(+0.65%)
Mar 25, 2002 32.60 32.72 32.07 32.08 417,800 -0.64(-1.96%)
Mar 22, 2002 33.26 33.27 32.65 32.72 620,200 -0.53(-1.59%)
Mar 21, 2002 34.40 34.41 33.10 33.25 985,400 -1.28(-3.71%)
Mar 20, 2002 34.90 35.00 34.39 34.53 651,000 -0.47(-1.34%)
Mar 19, 2002 34.70 35.79 34.66 35.00 628,900 +0.36(+1.04%)
Mar 18, 2002 35.20 35.41 34.25 34.64 794,000 -0.61(-1.73%)
Mar 15, 2002 36.35 36.35 35.17 35.25 1,407,300 -0.51(-1.43%)
Mar 14, 2002 35.20 36.15 35.20 35.76 484,600 +0.48(+1.36%)
Mar 13, 2002 35.00 35.40 34.75 35.28 971,500 -0.36(-1.01%)
Mar 12, 2002 35.25 35.70 34.89 35.64 698,100 +0.14(+0.39%)
Mar 11, 2002 35.55 35.55 35.18 35.50 508,200 +0.05(+0.14%)
Mar 08, 2002 35.75 36.24 34.55 35.45 896,100 -0.62(-1.72%)
Mar 07, 2002 36.15 36.50 36.00 36.07 1,039,000 -0.33(-0.91%)
Mar 06, 2002 35.60 36.45 35.60 36.40 985,700 +0.80(+2.25%)
Mar 05, 2002 36.02 36.07 35.24 35.60 1,166,600 -0.40(-1.11%)
Mar 04, 2002 34.60 36.08 34.58 36.00 1,480,500 +1.70(+4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.