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, 2005 28.90 28.96 28.66 28.68 1,440,400 -0.22(-0.76%)
May 27, 2005 28.80 28.93 28.65 28.90 1,298,100 +0.10(+0.35%)
May 26, 2005 28.50 28.86 28.37 28.80 1,594,200 +0.37(+1.30%)
May 25, 2005 28.92 28.93 28.29 28.43 1,745,100 -0.49(-1.69%)
May 24, 2005 29.02 29.14 28.85 28.92 866,400 -0.28(-0.96%)
May 23, 2005 29.12 29.40 28.95 29.20 1,338,500 +0.20(+0.69%)
May 20, 2005 29.10 29.11 28.71 29.00 1,128,200 -0.10(-0.34%)
May 19, 2005 29.24 29.24 28.87 29.10 1,376,700 -0.15(-0.51%)
May 18, 2005 29.01 29.46 29.01 29.25 1,948,700 +0.25(+0.86%)
May 17, 2005 28.85 29.13 28.66 29.00 1,722,300 -0.25(-0.85%)
May 16, 2005 29.55 29.65 29.15 29.25 2,024,900 -0.26(-0.88%)
May 13, 2005 30.00 30.00 28.87 29.51 1,657,900 -0.49(-1.63%)
May 12, 2005 30.54 30.54 29.59 30.00 1,249,500 -0.54(-1.77%)
May 11, 2005 30.27 30.54 30.07 30.54 985,800 +0.29(+0.96%)
May 10, 2005 30.25 30.50 30.11 30.25 980,700 -0.14(-0.46%)
May 09, 2005 30.51 30.55 30.07 30.39 1,974,400 -0.12(-0.39%)
May 06, 2005 30.50 30.80 30.35 30.51 2,241,100 +1.12(+3.81%)
May 05, 2005 29.36 29.75 28.99 29.39 898,300 -0.05(-0.17%)
May 04, 2005 29.21 29.50 29.10 29.44 830,600 +0.04(+0.14%)
May 03, 2005 29.27 29.56 29.18 29.40 852,200 +0.14(+0.48%)
May 02, 2005 29.47 29.47 29.04 29.26 816,800 -0.19(-0.65%)
Apr 29, 2005 28.71 29.60 28.37 29.45 1,315,400 +0.81(+2.83%)
Apr 28, 2005 29.03 29.08 28.41 28.64 1,387,000 -0.32(-1.10%)
Apr 27, 2005 28.24 29.20 27.89 28.96 1,273,400 +0.62(+2.19%)
Apr 26, 2005 28.15 28.49 27.93 28.34 1,225,600 +0.19(+0.67%)
Apr 25, 2005 28.20 28.44 27.96 28.15 1,472,500 +0.08(+0.29%)
Apr 22, 2005 28.46 28.47 27.80 28.07 1,377,800 -0.39(-1.37%)
Apr 21, 2005 28.40 28.55 27.90 28.46 1,008,300 +0.36(+1.28%)
Apr 20, 2005 28.78 28.79 27.92 28.10 904,200 -0.78(-2.70%)
Apr 19, 2005 28.42 28.90 28.31 28.88 816,800 +0.44(+1.55%)
Apr 18, 2005 28.05 28.58 28.05 28.44 878,700 +0.18(+0.64%)
Apr 15, 2005 28.75 29.15 28.23 28.26 893,200 -0.89(-3.05%)
Apr 14, 2005 29.99 30.09 29.14 29.15 1,083,700 -0.85(-2.83%)
Apr 13, 2005 30.71 30.78 29.90 30.00 939,300 -1.01(-3.26%)
Apr 12, 2005 31.25 31.40 30.55 31.01 739,500 -0.36(-1.15%)
Apr 11, 2005 31.25 31.38 30.93 31.37 433,900 +0.08(+0.26%)
Apr 08, 2005 31.90 31.96 31.25 31.29 452,000 -0.53(-1.67%)
Apr 07, 2005 31.35 31.83 31.35 31.82 533,800 +0.41(+1.31%)
Apr 06, 2005 31.40 31.53 31.14 31.41 443,600 +0.14(+0.45%)
Apr 05, 2005 31.16 31.40 30.94 31.27 627,900 +0.09(+0.29%)
Apr 04, 2005 31.83 31.83 31.09 31.18 732,800 -0.71(-2.23%)
Apr 01, 2005 31.82 32.13 31.52 31.89 1,235,100 +0.07(+0.22%)
Mar 31, 2005 31.30 31.87 31.21 31.82 719,700 +0.62(+1.99%)
Mar 30, 2005 30.99 31.32 30.99 31.20 772,900 +0.30(+0.97%)
Mar 29, 2005 31.68 31.85 30.85 30.90 714,900 -0.74(-2.34%)
Mar 28, 2005 32.59 32.59 31.38 31.64 801,200 -0.70(-2.16%)
Mar 24, 2005 32.55 32.69 32.32 32.34 535,700 +0.05(+0.15%)
Mar 23, 2005 32.90 32.90 32.28 32.29 733,800 -0.50(-1.52%)
Mar 22, 2005 32.75 33.04 32.60 32.79 1,093,800 +0.31(+0.95%)
Mar 21, 2005 32.62 32.71 32.30 32.48 540,500 -0.18(-0.55%)
Mar 18, 2005 33.03 33.03 32.55 32.66 1,306,300 -0.23(-0.70%)
Mar 17, 2005 32.60 33.00 32.33 32.89 664,600 +0.49(+1.51%)
Mar 16, 2005 32.50 32.69 32.10 32.40 823,700 -0.38(-1.16%)
Mar 15, 2005 33.07 33.18 32.77 32.78 588,400 -0.16(-0.49%)
Mar 14, 2005 33.00 33.02 32.75 32.94 474,400 +0.00(+0.00%)
Mar 11, 2005 33.03 33.08 32.83 32.94 486,400 +0.03(+0.09%)
Mar 10, 2005 33.07 33.08 32.40 32.91 665,000 -0.01(-0.03%)
Mar 09, 2005 33.12 33.25 32.91 32.92 707,500 -0.13(-0.39%)
Mar 08, 2005 33.16 33.16 32.85 33.05 674,200 -0.11(-0.33%)
Mar 07, 2005 33.30 33.30 32.84 33.16 949,700 +0.06(+0.18%)
Mar 04, 2005 32.50 33.37 32.41 33.10 1,043,000 +0.85(+2.64%)
Mar 03, 2005 32.48 32.48 32.08 32.25 878,400 -0.13(-0.40%)
Mar 02, 2005 32.35 32.40 32.01 32.38 1,329,200 +0.03(+0.09%)
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.