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, 2012 27.53 27.71 26.92 27.50 1,344,537 -0.03(-0.11%)
May 30, 2012 27.96 27.98 27.45 27.53 1,025,620 -0.65(-2.31%)
May 29, 2012 27.94 28.27 27.71 28.18 1,097,692 +0.45(+1.62%)
May 25, 2012 27.82 28.06 27.65 27.73 819,565 -0.24(-0.86%)
May 24, 2012 27.90 28.13 27.53 27.97 1,150,388 +0.14(+0.50%)
May 23, 2012 27.10 27.87 27.01 27.83 1,982,925 +0.45(+1.64%)
May 22, 2012 27.88 27.91 27.20 27.38 1,277,137 -0.37(-1.33%)
May 21, 2012 26.88 27.85 26.84 27.75 1,496,094 +0.92(+3.43%)
May 18, 2012 27.19 27.22 26.71 26.83 1,075,557 -0.20(-0.74%)
May 17, 2012 27.46 27.67 26.98 27.03 1,917,945 -0.41(-1.49%)
May 16, 2012 28.21 28.31 27.44 27.44 1,653,823 -0.46(-1.65%)
May 15, 2012 27.84 28.26 27.79 27.90 1,817,013 +0.05(+0.18%)
May 14, 2012 27.55 27.92 27.32 27.85 1,206,768 -0.01(-0.04%)
May 11, 2012 27.64 28.08 27.38 27.86 1,428,605 +0.00(+0.00%)
May 10, 2012 27.82 28.05 27.70 27.86 1,472,444 +0.25(+0.91%)
May 09, 2012 27.57 27.75 27.26 27.61 1,519,971 -0.36(-1.29%)
May 08, 2012 28.03 28.15 27.48 27.97 1,801,608 -0.28(-0.99%)
May 07, 2012 27.71 28.46 27.71 28.25 1,373,695 -0.04(-0.14%)
May 04, 2012 28.53 28.63 28.02 28.29 1,235,277 -0.34(-1.19%)
May 03, 2012 28.70 28.96 28.52 28.63 1,601,843 -0.03(-0.10%)
May 02, 2012 28.89 28.98 28.44 28.66 1,984,363 -0.33(-1.14%)
May 01, 2012 29.35 29.63 28.96 28.99 2,052,528 -2.83(-8.89%)
Apr 30, 2012 31.68 32.01 31.40 31.82 1,561,338 +0.00(+0.00%)
Apr 27, 2012 31.78 31.82 31.53 31.82 1,220,498 +0.06(+0.19%)
Apr 26, 2012 31.63 31.99 31.38 31.76 1,598,174 -0.53(-1.64%)
Apr 25, 2012 32.11 32.50 31.84 32.29 1,275,459 +0.73(+2.31%)
Apr 24, 2012 31.62 31.92 31.41 31.56 763,576 +0.05(+0.16%)
Apr 23, 2012 31.53 31.53 31.09 31.51 1,910,564 -0.47(-1.47%)
Apr 20, 2012 31.53 32.14 31.46 31.98 1,903,754 +0.55(+1.75%)
Apr 19, 2012 31.06 31.48 31.00 31.43 1,203,187 +0.37(+1.19%)
Apr 18, 2012 31.18 31.30 30.98 31.06 751,017 -0.21(-0.67%)
Apr 17, 2012 31.33 31.52 31.00 31.27 1,138,979 +0.12(+0.39%)
Apr 16, 2012 31.11 31.39 30.96 31.15 750,050 +0.12(+0.39%)
Apr 13, 2012 31.21 31.39 30.91 31.03 1,382,104 -0.19(-0.61%)
Apr 12, 2012 30.46 31.29 30.46 31.22 829,538 +0.78(+2.56%)
Apr 11, 2012 30.56 30.62 30.28 30.44 649,923 +0.31(+1.03%)
Apr 10, 2012 30.83 31.03 30.13 30.13 1,316,228 -0.84(-2.71%)
Apr 09, 2012 30.93 31.18 30.86 30.97 1,042,121 -0.35(-1.12%)
Apr 05, 2012 31.16 31.75 31.11 31.32 1,018,355 +0.00(+0.00%)
Apr 04, 2012 31.17 31.35 30.96 31.32 746,912 -0.06(-0.19%)
Apr 03, 2012 31.57 31.92 31.24 31.38 1,221,001 -0.22(-0.70%)
Apr 02, 2012 31.34 31.75 31.22 31.60 1,092,107 +0.01(+0.03%)
Mar 30, 2012 31.69 31.69 31.24 31.59 1,489,884 +0.13(+0.41%)
Mar 29, 2012 31.21 31.53 31.01 31.46 874,989 -0.05(-0.16%)
Mar 28, 2012 31.58 31.61 31.03 31.51 1,383,945 -0.09(-0.28%)
Mar 27, 2012 31.41 31.62 31.32 31.60 1,015,247 +0.28(+0.89%)
Mar 26, 2012 30.99 31.32 30.87 31.32 909,544 +0.54(+1.75%)
Mar 23, 2012 30.51 30.84 30.25 30.78 833,035 +0.27(+0.88%)
Mar 22, 2012 30.72 30.72 30.22 30.51 845,699 -0.37(-1.20%)
Mar 21, 2012 30.84 31.07 30.60 30.88 900,929 +0.01(+0.03%)
Mar 20, 2012 30.72 30.88 30.54 30.87 707,647 -0.08(-0.26%)
Mar 19, 2012 31.15 31.41 30.90 30.95 1,008,084 -0.29(-0.93%)
Mar 16, 2012 31.47 31.49 30.99 31.24 1,298,822 -0.09(-0.29%)
Mar 15, 2012 31.23 31.53 31.02 31.33 956,683 +0.10(+0.32%)
Mar 14, 2012 31.50 31.50 31.13 31.23 882,422 -0.31(-0.98%)
Mar 13, 2012 30.87 31.57 30.85 31.54 968,861 +0.85(+2.77%)
Mar 12, 2012 30.79 30.90 30.56 30.69 1,030,454 -0.18(-0.58%)
Mar 09, 2012 30.88 31.21 30.75 30.87 784,330 +0.03(+0.10%)
Mar 08, 2012 30.90 31.06 30.65 30.84 968,727 +0.19(+0.62%)
Mar 07, 2012 30.61 30.79 30.30 30.65 1,178,202 +0.12(+0.39%)
Mar 06, 2012 30.46 30.62 30.10 30.53 1,512,517 -0.23(-0.75%)
Mar 05, 2012 30.69 30.80 30.31 30.76 1,447,894 -0.12(-0.39%)
Mar 02, 2012 30.60 31.09 30.56 30.88 1,209,291 +0.28(+0.92%)
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.