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, 2007 34.84 35.32 34.80 35.00 1,902,370 +0.16(+0.46%)
May 30, 2007 34.00 34.92 33.98 34.84 2,749,000 +0.76(+2.23%)
May 29, 2007 34.18 34.38 34.00 34.08 1,403,500 -0.07(-0.20%)
May 25, 2007 33.98 34.24 33.83 34.15 1,372,100 +0.25(+0.74%)
May 24, 2007 33.70 34.60 33.66 33.90 4,043,500 +0.20(+0.59%)
May 23, 2007 33.36 33.80 33.30 33.70 1,511,500 +0.36(+1.08%)
May 22, 2007 32.91 33.35 32.85 33.34 1,876,900 +0.37(+1.12%)
May 21, 2007 32.77 33.05 32.77 32.97 2,643,768 +0.05(+0.15%)
May 18, 2007 32.36 33.00 32.36 32.92 1,689,700 +0.62(+1.92%)
May 17, 2007 32.05 32.39 32.02 32.30 1,239,914 +0.25(+0.78%)
May 16, 2007 31.87 32.09 31.78 32.05 1,436,200 +0.19(+0.60%)
May 15, 2007 32.07 32.16 31.80 31.86 1,868,500 -0.23(-0.72%)
May 14, 2007 32.05 32.41 31.99 32.09 1,419,040 +0.05(+0.16%)
May 11, 2007 32.00 32.27 31.97 32.04 1,457,900 +0.04(+0.12%)
May 10, 2007 32.27 32.39 31.76 32.00 2,226,000 -0.30(-0.93%)
May 09, 2007 32.15 32.36 31.90 32.30 1,798,429 +0.07(+0.22%)
May 08, 2007 32.30 32.41 32.08 32.23 1,478,447 -0.34(-1.04%)
May 07, 2007 32.49 32.74 32.33 32.57 3,654,995 +0.09(+0.28%)
May 04, 2007 32.33 32.69 32.11 32.48 1,791,100 +0.16(+0.50%)
May 03, 2007 33.04 32.57 32.04 32.32 3,146,579 -0.22(-0.68%)
May 02, 2007 33.50 33.98 31.24 32.54 7,520,575 -0.94(-2.81%)
May 01, 2007 33.28 33.53 33.05 33.48 1,610,860 +0.12(+0.36%)
Apr 30, 2007 33.00 33.83 32.73 33.36 2,821,100 +0.32(+0.97%)
Apr 27, 2007 32.98 33.20 32.86 33.04 1,099,405 -0.16(-0.48%)
Apr 26, 2007 33.00 33.45 32.80 33.20 1,580,400 +0.19(+0.58%)
Apr 25, 2007 32.50 33.05 32.40 33.01 2,686,800 +0.74(+2.29%)
Apr 24, 2007 32.59 32.60 32.11 32.27 1,498,200 -0.41(-1.25%)
Apr 23, 2007 32.75 32.87 32.56 32.68 854,500 -0.13(-0.40%)
Apr 20, 2007 32.94 32.94 32.56 32.81 1,097,700 +0.11(+0.34%)
Apr 19, 2007 33.48 33.48 32.33 32.70 829,400 -0.05(-0.15%)
Apr 18, 2007 32.59 32.95 32.55 32.75 793,837 +0.03(+0.09%)
Apr 17, 2007 32.80 32.86 32.49 32.72 733,660 -0.15(-0.46%)
Apr 16, 2007 32.65 32.95 32.58 32.87 1,653,400 +0.22(+0.67%)
Apr 13, 2007 32.41 32.75 32.32 32.65 1,794,800 +0.25(+0.77%)
Apr 12, 2007 31.81 32.50 31.51 32.40 1,320,800 +0.59(+1.85%)
Apr 11, 2007 32.24 32.24 31.77 31.81 1,343,100 -0.34(-1.06%)
Apr 10, 2007 32.00 32.35 31.80 32.15 1,052,400 +0.08(+0.25%)
Apr 09, 2007 31.04 32.46 31.01 32.07 3,082,600 +0.74(+2.36%)
Apr 05, 2007 32.10 32.11 31.07 31.33 3,929,700 -0.89(-2.76%)
Apr 04, 2007 32.08 32.41 31.80 32.22 1,739,800 +0.14(+0.44%)
Apr 03, 2007 31.38 32.09 31.28 32.08 2,049,300 +0.69(+2.20%)
Apr 02, 2007 30.92 31.42 30.92 31.39 2,059,000 +0.55(+1.78%)
Mar 30, 2007 30.61 30.99 30.53 30.84 1,214,205 +0.31(+1.02%)
Mar 29, 2007 30.67 30.72 30.25 30.53 810,800 +0.15(+0.49%)
Mar 28, 2007 30.50 30.51 30.00 30.38 1,248,200 -0.28(-0.91%)
Mar 27, 2007 30.69 30.69 30.46 30.66 839,100 -0.03(-0.10%)
Mar 26, 2007 30.73 30.82 30.24 30.69 864,200 -0.04(-0.13%)
Mar 23, 2007 30.42 30.78 30.35 30.73 1,332,100 +0.40(+1.32%)
Mar 22, 2007 30.39 30.62 30.27 30.33 1,094,900 +0.02(+0.07%)
Mar 21, 2007 29.89 30.42 29.69 30.31 1,937,300 +0.43(+1.44%)
Mar 20, 2007 29.75 29.91 29.43 29.88 670,200 +0.10(+0.34%)
Mar 19, 2007 29.57 30.00 29.50 29.78 973,400 +0.47(+1.60%)
Mar 16, 2007 29.70 29.74 29.29 29.31 1,431,300 -0.29(-0.98%)
Mar 15, 2007 29.15 29.68 29.15 29.60 757,900 +0.45(+1.54%)
Mar 14, 2007 29.20 29.40 28.39 29.15 1,494,200 +0.09(+0.31%)
Mar 13, 2007 29.87 29.80 29.06 29.06 981,200 -0.81(-2.71%)
Mar 12, 2007 29.68 29.95 29.62 29.87 589,100 +0.04(+0.13%)
Mar 09, 2007 29.86 30.16 29.73 29.83 911,600 -0.03(-0.10%)
Mar 08, 2007 30.09 30.24 29.77 29.86 761,200 +0.08(+0.27%)
Mar 07, 2007 30.01 30.18 29.74 29.78 633,100 -0.23(-0.77%)
Mar 06, 2007 29.93 30.10 29.71 30.01 1,292,000 +0.39(+1.32%)
Mar 05, 2007 29.85 29.98 29.49 29.62 1,459,600 -0.23(-0.77%)
Mar 02, 2007 30.36 30.45 29.80 29.85 1,412,200 -0.64(-2.10%)
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.