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, 2006 27.03 27.52 27.03 27.40 951,600 +0.42(+1.56%)
May 30, 2006 27.30 27.35 26.89 26.98 647,900 -0.46(-1.68%)
May 26, 2006 27.28 27.52 27.03 27.44 264,100 +0.36(+1.33%)
May 25, 2006 26.73 27.18 26.65 27.08 426,300 +0.44(+1.65%)
May 24, 2006 26.91 27.03 26.23 26.64 849,800 -0.27(-1.00%)
May 23, 2006 27.42 27.83 26.90 26.91 655,600 -0.26(-0.96%)
May 22, 2006 27.50 27.52 26.82 27.17 784,100 -0.33(-1.20%)
May 19, 2006 27.40 27.74 27.20 27.50 646,400 +0.35(+1.29%)
May 18, 2006 27.53 27.74 27.08 27.15 461,600 -0.31(-1.13%)
May 17, 2006 28.04 28.04 27.25 27.46 766,200 -0.58(-2.07%)
May 16, 2006 28.40 28.50 27.87 28.04 708,100 -0.39(-1.37%)
May 15, 2006 28.68 28.78 28.02 28.43 793,100 -0.25(-0.87%)
May 12, 2006 28.89 29.01 28.51 28.68 855,900 -0.20(-0.69%)
May 11, 2006 29.48 29.48 28.85 28.88 841,400 -0.48(-1.63%)
May 10, 2006 29.59 29.63 29.22 29.36 902,100 -0.29(-0.98%)
May 09, 2006 29.60 29.86 29.50 29.65 959,700 +0.04(+0.14%)
May 08, 2006 29.97 30.04 29.47 29.61 954,300 +0.07(+0.24%)
May 05, 2006 29.60 29.71 29.38 29.54 1,281,300 +0.13(+0.44%)
May 04, 2006 29.61 29.70 29.33 29.41 691,900 +0.17(+0.58%)
May 03, 2006 29.38 29.57 29.24 29.24 1,065,500 -0.28(-0.95%)
May 02, 2006 28.87 29.52 28.74 29.52 1,905,100 +0.69(+2.39%)
May 01, 2006 28.61 29.00 28.61 28.83 1,914,700 +0.32(+1.12%)
Apr 28, 2006 29.54 29.55 28.47 28.51 1,924,300 -1.02(-3.45%)
Apr 27, 2006 30.25 30.26 29.14 29.53 3,074,400 -1.26(-4.09%)
Apr 26, 2006 30.40 30.82 30.30 30.79 1,354,000 +0.57(+1.89%)
Apr 25, 2006 30.55 30.57 30.12 30.22 1,089,900 -0.28(-0.92%)
Apr 24, 2006 30.21 30.84 30.10 30.50 1,432,400 +0.30(+0.99%)
Apr 21, 2006 30.45 30.62 30.07 30.20 1,372,200 -0.31(-1.02%)
Apr 20, 2006 30.81 30.81 30.40 30.51 2,362,600 -0.29(-0.94%)
Apr 19, 2006 30.33 30.85 30.03 30.80 1,606,900 +0.35(+1.15%)
Apr 18, 2006 29.51 30.57 29.43 30.45 1,722,500 +0.92(+3.12%)
Apr 17, 2006 29.65 29.94 29.43 29.53 1,299,700 -0.02(-0.07%)
Apr 13, 2006 29.44 29.64 29.21 29.55 710,100 +0.11(+0.37%)
Apr 12, 2006 28.84 29.64 28.84 29.44 1,060,500 -0.17(-0.57%)
Apr 11, 2006 29.50 30.10 29.44 29.61 1,820,000 -0.40(-1.33%)
Apr 10, 2006 30.20 30.26 29.94 30.01 1,423,900 -0.27(-0.89%)
Apr 07, 2006 30.05 30.50 29.91 30.28 2,520,400 +0.31(+1.03%)
Apr 06, 2006 28.13 30.04 28.12 29.97 3,032,300 +1.87(+6.65%)
Apr 05, 2006 28.14 28.25 27.90 28.10 918,200 +0.03(+0.11%)
Apr 04, 2006 28.20 28.47 27.86 28.07 1,196,200 +0.21(+0.75%)
Apr 03, 2006 27.56 28.25 27.43 27.86 811,600 +0.55(+2.01%)
Mar 31, 2006 27.56 27.75 27.27 27.31 1,115,600 -0.26(-0.94%)
Mar 30, 2006 27.78 28.04 27.40 27.57 1,189,500 -0.18(-0.65%)
Mar 29, 2006 27.57 27.85 27.45 27.75 497,800 +0.28(+1.02%)
Mar 28, 2006 27.94 27.95 27.37 27.47 561,300 -0.53(-1.89%)
Mar 27, 2006 27.48 28.11 27.48 28.00 691,000 +0.47(+1.71%)
Mar 24, 2006 27.44 27.61 27.31 27.53 360,800 +0.00(+0.00%)
Mar 23, 2006 27.62 27.63 27.38 27.53 514,300 -0.18(-0.65%)
Mar 22, 2006 27.40 27.75 27.34 27.71 606,900 +0.24(+0.87%)
Mar 21, 2006 27.52 27.85 27.38 27.47 727,600 -0.10(-0.36%)
Mar 20, 2006 27.63 27.96 27.25 27.57 863,600 -0.07(-0.25%)
Mar 17, 2006 27.68 27.69 27.50 27.64 700,100 +0.08(+0.29%)
Mar 16, 2006 27.39 27.71 27.37 27.56 597,500 +0.27(+0.99%)
Mar 15, 2006 26.95 27.36 26.81 27.29 561,000 +0.24(+0.89%)
Mar 14, 2006 26.75 27.10 26.63 27.05 462,000 +0.17(+0.63%)
Mar 13, 2006 26.84 27.10 26.68 26.88 467,400 +0.15(+0.56%)
Mar 10, 2006 26.60 26.83 26.42 26.73 1,407,500 +0.27(+1.02%)
Mar 09, 2006 26.45 26.94 26.34 26.46 987,200 +0.01(+0.04%)
Mar 08, 2006 26.71 27.01 26.19 26.45 1,570,900 -0.26(-0.97%)
Mar 07, 2006 27.05 27.22 26.53 26.71 655,700 -0.49(-1.80%)
Mar 06, 2006 27.45 27.58 27.05 27.20 421,800 -0.08(-0.29%)
Mar 03, 2006 27.17 27.63 27.10 27.28 478,700 -0.10(-0.37%)
Mar 02, 2006 27.71 27.76 27.28 27.38 880,500 -0.58(-2.07%)
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.