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 28, 2004 27.70 27.72 27.47 27.62 524,400 +0.06(+0.22%)
May 27, 2004 27.48 27.70 27.42 27.56 1,565,200 +0.16(+0.58%)
May 26, 2004 27.39 27.49 27.20 27.40 405,600 +0.01(+0.04%)
May 25, 2004 27.03 27.39 26.87 27.39 815,700 +0.42(+1.56%)
May 24, 2004 27.30 27.36 26.81 26.97 806,100 +0.08(+0.30%)
May 21, 2004 26.60 27.04 26.60 26.89 503,000 +0.49(+1.86%)
May 20, 2004 26.43 26.75 26.30 26.40 759,100 -0.03(-0.11%)
May 19, 2004 26.35 26.84 26.20 26.43 847,600 +0.40(+1.54%)
May 18, 2004 26.00 28.85 25.94 26.03 611,700 +0.18(+0.70%)
May 17, 2004 26.30 26.30 25.82 25.85 1,167,600 -0.58(-2.19%)
May 14, 2004 26.40 26.55 26.15 26.43 600,000 +0.05(+0.19%)
May 13, 2004 26.08 26.51 26.00 26.38 542,200 +0.30(+1.15%)
May 12, 2004 26.03 26.16 25.79 26.08 1,148,600 +0.05(+0.19%)
May 11, 2004 25.97 26.14 25.78 26.03 1,024,800 +0.40(+1.56%)
May 10, 2004 25.40 25.80 25.16 25.63 1,178,500 +0.03(+0.12%)
May 07, 2004 25.83 25.96 25.36 25.60 1,211,000 -0.24(-0.93%)
May 06, 2004 26.12 26.12 25.61 25.84 843,800 -0.33(-1.26%)
May 05, 2004 26.28 26.32 25.89 26.17 994,100 -0.28(-1.06%)
May 04, 2004 26.01 26.51 25.97 26.45 1,659,100 +0.45(+1.73%)
May 03, 2004 26.15 26.24 25.88 26.00 1,112,300 -0.15(-0.57%)
Apr 30, 2004 26.25 26.34 25.96 26.15 1,168,300 +0.07(+0.27%)
Apr 29, 2004 27.22 27.29 25.92 26.08 2,304,700 -1.24(-4.54%)
Apr 28, 2004 28.38 28.38 27.16 27.32 1,553,200 -1.07(-3.77%)
Apr 27, 2004 27.91 28.73 27.91 28.39 760,700 +0.58(+2.09%)
Apr 26, 2004 28.23 28.69 27.59 27.81 812,900 -0.44(-1.56%)
Apr 23, 2004 28.50 28.50 27.60 28.25 879,300 +0.07(+0.25%)
Apr 22, 2004 27.00 28.93 26.93 28.18 1,950,300 +1.64(+6.18%)
Apr 21, 2004 26.80 26.80 26.05 26.54 1,689,300 -0.22(-0.82%)
Apr 20, 2004 27.90 28.09 26.76 26.76 1,088,000 -1.18(-4.22%)
Apr 19, 2004 28.18 28.45 27.90 27.94 830,400 -0.28(-0.99%)
Apr 16, 2004 27.88 28.46 27.82 28.22 1,225,800 +0.50(+1.80%)
Apr 15, 2004 27.70 27.93 27.31 27.72 602,400 +0.12(+0.43%)
Apr 14, 2004 27.71 27.92 27.36 27.60 585,900 -0.11(-0.40%)
Apr 13, 2004 28.25 28.35 27.65 27.71 576,400 -0.46(-1.63%)
Apr 12, 2004 27.92 28.17 27.92 28.17 717,900 +0.25(+0.90%)
Apr 08, 2004 28.11 28.22 27.70 27.92 500,800 +0.01(+0.04%)
Apr 07, 2004 28.18 28.18 27.79 27.91 693,100 -0.43(-1.52%)
Apr 06, 2004 28.08 28.35 27.95 28.34 342,800 +0.06(+0.21%)
Apr 05, 2004 28.40 28.80 28.04 28.28 544,700 -0.12(-0.42%)
Apr 02, 2004 28.75 28.80 28.07 28.40 598,100 +0.17(+0.60%)
Apr 01, 2004 28.19 28.44 27.98 28.23 840,900 -0.06(-0.21%)
Mar 31, 2004 28.20 28.30 27.80 28.29 885,900 +0.14(+0.50%)
Mar 30, 2004 27.80 28.15 27.70 28.15 610,200 +0.25(+0.90%)
Mar 29, 2004 27.35 27.91 27.31 27.90 608,400 +0.69(+2.54%)
Mar 26, 2004 26.87 27.33 26.54 27.21 876,700 +0.24(+0.89%)
Mar 25, 2004 26.45 27.11 26.43 26.97 604,100 +0.58(+2.20%)
Mar 24, 2004 26.44 26.65 26.25 26.39 691,700 -0.04(-0.15%)
Mar 23, 2004 26.50 26.85 26.32 26.43 740,000 -0.11(-0.41%)
Mar 22, 2004 26.75 26.80 26.10 26.54 737,500 -0.68(-2.50%)
Mar 19, 2004 27.57 27.76 27.11 27.22 496,500 -0.28(-1.02%)
Mar 18, 2004 27.50 27.67 27.30 27.50 611,200 -0.12(-0.43%)
Mar 17, 2004 26.92 27.63 26.85 27.62 546,200 +0.82(+3.06%)
Mar 16, 2004 26.60 27.10 26.50 26.80 673,000 +0.36(+1.36%)
Mar 15, 2004 27.25 27.25 26.39 26.44 957,300 -0.81(-2.97%)
Mar 12, 2004 27.00 27.40 26.95 27.25 604,700 +0.40(+1.49%)
Mar 11, 2004 27.05 27.63 26.78 26.85 781,400 -0.25(-0.92%)
Mar 10, 2004 28.00 28.04 27.06 27.10 864,000 -0.90(-3.21%)
Mar 09, 2004 28.96 28.96 27.99 28.00 823,200 -0.96(-3.31%)
Mar 08, 2004 29.35 29.59 28.96 28.96 595,200 -0.43(-1.46%)
Mar 05, 2004 29.45 29.57 29.15 29.39 620,900 -0.05(-0.17%)
Mar 04, 2004 29.16 29.54 29.01 29.44 523,900 +0.24(+0.82%)
Mar 03, 2004 29.60 29.60 29.05 29.20 773,000 -0.50(-1.68%)
Mar 02, 2004 29.75 29.94 29.47 29.70 782,300 -0.15(-0.50%)
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.