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, 2013 35.28 35.60 34.96 35.00 1,402,448 -0.52(-1.46%)
May 30, 2013 35.47 35.73 35.31 35.52 1,068,938 +0.07(+0.20%)
May 29, 2013 35.41 35.62 35.29 35.45 1,439,676 -0.24(-0.67%)
May 28, 2013 35.65 36.00 35.62 35.69 1,234,312 +0.69(+1.97%)
May 24, 2013 35.04 35.22 34.78 35.00 1,547,681 -0.28(-0.79%)
May 23, 2013 34.34 35.31 34.18 35.28 2,007,548 +0.59(+1.70%)
May 22, 2013 35.24 35.56 34.61 34.69 1,580,648 -0.60(-1.70%)
May 21, 2013 35.38 35.48 35.10 35.29 776,346 -0.01(-0.03%)
May 20, 2013 35.57 35.77 35.25 35.30 881,533 -0.47(-1.31%)
May 17, 2013 35.97 36.17 35.20 35.77 1,815,418 -0.53(-1.46%)
May 16, 2013 36.05 36.47 35.77 36.30 2,223,077 +0.06(+0.17%)
May 15, 2013 35.56 36.26 35.41 36.24 1,611,957 +0.67(+1.88%)
May 13, 2013 35.23 35.62 35.16 35.57 941,247 +0.33(+0.94%)
May 10, 2013 35.05 35.27 34.87 35.24 1,051,500 +0.13(+0.37%)
May 09, 2013 34.95 35.19 34.89 35.11 1,258,661 +0.08(+0.23%)
May 08, 2013 34.67 35.08 34.51 35.03 1,496,047 +0.29(+0.83%)
May 07, 2013 34.55 34.90 34.46 34.74 1,259,771 +0.17(+0.49%)
May 06, 2013 34.50 34.72 34.36 34.57 1,276,842 +0.07(+0.20%)
May 03, 2013 34.16 34.58 33.86 34.50 1,379,504 +0.64(+1.89%)
May 02, 2013 33.59 34.06 33.58 33.86 1,181,444 +0.26(+0.77%)
May 01, 2013 34.34 34.44 33.47 33.60 1,300,383 -0.88(-2.55%)
Apr 30, 2013 34.32 35.46 34.17 34.48 2,356,380 -0.06(-0.17%)
Apr 29, 2013 34.38 34.64 34.21 34.54 1,317,114 +0.35(+1.02%)
Apr 26, 2013 34.62 34.70 34.10 34.19 1,084,401 -0.51(-1.47%)
Apr 25, 2013 35.33 35.33 34.61 34.70 971,942 -0.40(-1.14%)
Apr 24, 2013 35.17 35.37 34.98 35.10 1,103,876 +0.05(+0.14%)
Apr 23, 2013 34.90 35.33 34.84 35.05 806,642 +0.26(+0.75%)
Apr 22, 2013 34.59 35.10 34.13 34.79 871,782 +0.39(+1.13%)
Apr 19, 2013 34.12 34.81 34.09 34.40 908,639 +0.40(+1.18%)
Apr 18, 2013 34.33 34.47 33.83 34.00 768,543 -0.40(-1.16%)
Apr 17, 2013 34.52 34.58 33.97 34.40 1,185,440 -0.29(-0.84%)
Apr 16, 2013 34.67 35.12 34.61 34.69 1,500,832 +0.21(+0.61%)
Apr 15, 2013 35.62 35.62 34.42 34.48 1,115,291 -1.29(-3.61%)
Apr 12, 2013 35.85 36.03 35.09 35.77 2,130,086 -0.41(-1.13%)
Apr 11, 2013 36.42 36.74 36.11 36.18 1,577,549 -0.19(-0.52%)
Apr 10, 2013 36.06 36.49 35.80 36.37 1,217,010 +0.18(+0.50%)
Apr 09, 2013 36.48 36.55 36.11 36.19 937,621 -0.23(-0.63%)
Apr 08, 2013 35.97 36.43 35.83 36.42 629,884 +0.41(+1.14%)
Apr 05, 2013 35.75 36.11 35.40 36.01 900,569 -0.12(-0.33%)
Apr 04, 2013 36.18 36.33 35.97 36.13 1,289,610 +0.09(+0.25%)
Apr 03, 2013 36.70 36.73 35.81 36.04 1,350,867 -0.49(-1.34%)
Apr 02, 2013 36.50 36.72 36.33 36.53 921,434 +0.31(+0.86%)
Apr 01, 2013 36.32 36.46 36.00 36.22 729,132 -0.08(-0.22%)
Mar 28, 2013 36.14 36.46 36.10 36.30 1,489,451 +0.11(+0.30%)
Mar 27, 2013 36.24 36.33 35.79 36.19 658,550 -0.20(-0.55%)
Mar 26, 2013 35.90 36.52 35.83 36.39 1,042,131 +0.05(+0.14%)
Mar 25, 2013 36.31 36.83 35.95 36.34 1,184,287 -0.33(-0.90%)
Mar 22, 2013 36.83 36.89 36.50 36.67 1,091,983 -0.10(-0.27%)
Mar 21, 2013 37.71 37.93 36.72 36.77 1,891,068 -1.23(-3.24%)
Mar 20, 2013 38.09 38.39 37.72 38.00 1,354,757 +0.14(+0.37%)
Mar 19, 2013 37.79 38.05 37.47 37.86 935,907 +0.18(+0.48%)
Mar 18, 2013 37.27 37.84 37.20 37.68 859,621 -0.02(-0.05%)
Mar 15, 2013 37.50 37.84 37.47 37.70 1,609,586 +0.07(+0.19%)
Mar 14, 2013 37.20 37.71 37.20 37.63 1,222,698 +0.45(+1.21%)
Mar 13, 2013 36.81 37.20 36.65 37.18 1,390,308 +0.42(+1.14%)
Mar 12, 2013 36.85 36.89 36.56 36.76 1,364,805 +0.00(+0.00%)
Mar 11, 2013 36.48 36.81 36.35 36.76 930,913 +0.34(+0.93%)
Mar 08, 2013 35.97 36.48 35.93 36.42 910,233 +0.56(+1.56%)
Mar 07, 2013 35.91 36.09 35.77 35.86 537,604 -0.05(-0.14%)
Mar 06, 2013 35.90 36.21 35.78 35.91 603,193 +0.09(+0.25%)
Mar 05, 2013 35.82 36.06 35.73 35.82 932,990 +0.24(+0.67%)
Mar 04, 2013 35.45 35.65 35.20 35.58 763,637 -0.02(-0.06%)
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.