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 30, 2003 24.68 25.04 24.57 25.04 640,100 +0.36(+1.46%)
May 29, 2003 24.94 25.19 24.52 24.68 539,800 -0.26(-1.04%)
May 28, 2003 25.25 25.25 24.71 24.94 562,700 -0.46(-1.81%)
May 27, 2003 24.54 25.40 24.33 25.40 590,600 +0.75(+3.04%)
May 23, 2003 24.60 24.83 24.26 24.65 322,200 +0.05(+0.20%)
May 22, 2003 24.15 24.65 24.00 24.60 496,600 +0.48(+1.99%)
May 21, 2003 23.90 24.24 23.69 24.12 521,900 -0.03(-0.12%)
May 20, 2003 24.20 24.43 23.67 24.15 502,700 -0.09(-0.37%)
May 19, 2003 25.00 25.00 24.24 24.24 507,900 -0.76(-3.04%)
May 16, 2003 24.70 25.00 24.46 25.00 921,100 +0.22(+0.89%)
May 15, 2003 24.70 24.90 24.43 24.78 605,100 +0.15(+0.61%)
May 14, 2003 25.00 25.09 24.55 24.63 452,900 -0.34(-1.36%)
May 13, 2003 24.95 25.19 24.77 24.97 497,800 +0.02(+0.08%)
May 12, 2003 24.90 25.11 24.50 24.95 663,300 +0.09(+0.36%)
May 09, 2003 24.09 24.90 24.00 24.86 665,800 +0.83(+3.45%)
May 08, 2003 24.29 24.47 23.90 24.03 486,300 -0.26(-1.07%)
May 07, 2003 23.92 24.35 23.73 24.29 542,000 +0.37(+1.55%)
May 06, 2003 23.38 24.34 23.33 23.92 860,400 +0.59(+2.53%)
May 05, 2003 23.45 23.51 23.16 23.33 539,300 -0.05(-0.21%)
May 02, 2003 23.04 23.38 23.01 23.38 636,300 +0.33(+1.43%)
May 01, 2003 23.52 23.52 22.71 23.05 558,400 -0.54(-2.29%)
Apr 30, 2003 23.70 23.71 23.25 23.59 938,900 -0.40(-1.67%)
Apr 29, 2003 23.92 24.16 23.75 23.99 462,100 +0.04(+0.17%)
Apr 28, 2003 23.51 23.96 23.30 23.95 665,500 +0.44(+1.87%)
Apr 25, 2003 23.40 23.56 23.18 23.51 662,100 +0.13(+0.56%)
Apr 24, 2003 24.00 24.25 23.33 23.38 861,900 -0.83(-3.43%)
Apr 23, 2003 24.08 24.31 23.74 24.21 588,100 +0.11(+0.46%)
Apr 22, 2003 23.14 24.10 22.82 24.10 906,700 +0.96(+4.15%)
Apr 21, 2003 23.26 23.61 23.09 23.14 543,800 -0.12(-0.52%)
Apr 17, 2003 22.87 23.27 22.83 23.26 479,900 +0.50(+2.20%)
Apr 16, 2003 22.90 23.14 22.72 22.76 637,800 -0.33(-1.43%)
Apr 15, 2003 22.88 23.12 22.49 23.09 514,500 +0.21(+0.92%)
Apr 14, 2003 22.45 22.88 22.37 22.88 580,600 +0.57(+2.55%)
Apr 11, 2003 22.60 22.94 22.00 22.31 573,200 -0.05(-0.22%)
Apr 10, 2003 22.57 22.57 22.15 22.36 564,300 -0.01(-0.04%)
Apr 09, 2003 22.90 23.13 22.21 22.37 818,500 -0.50(-2.19%)
Apr 08, 2003 23.50 23.51 21.72 22.87 2,094,800 -0.63(-2.68%)
Apr 07, 2003 24.06 24.43 23.50 23.50 600,100 +0.04(+0.17%)
Apr 04, 2003 23.43 23.71 23.21 23.46 486,100 +0.03(+0.13%)
Apr 03, 2003 23.70 23.70 23.25 23.43 460,300 -0.12(-0.51%)
Apr 02, 2003 23.30 23.57 23.12 23.55 528,500 +0.62(+2.70%)
Apr 01, 2003 22.78 23.06 22.35 22.93 651,100 +0.15(+0.66%)
Mar 31, 2003 22.50 22.78 22.07 22.78 831,700 +0.04(+0.18%)
Mar 28, 2003 22.99 22.99 22.55 22.74 447,100 -0.25(-1.09%)
Mar 27, 2003 23.20 23.21 22.56 22.99 527,500 -0.37(-1.58%)
Mar 26, 2003 23.50 23.59 23.11 23.36 796,900 -0.39(-1.64%)
Mar 25, 2003 23.45 24.10 23.40 23.75 606,400 +0.24(+1.02%)
Mar 24, 2003 24.70 24.70 23.32 23.51 544,200 -1.27(-5.13%)
Mar 21, 2003 24.00 24.79 23.82 24.78 471,600 +0.84(+3.51%)
Mar 20, 2003 23.76 23.95 23.19 23.94 539,200 +0.13(+0.55%)
Mar 19, 2003 23.78 23.97 23.44 23.81 622,400 +0.10(+0.42%)
Mar 18, 2003 23.60 23.86 23.24 23.71 734,200 +0.32(+1.37%)
Mar 17, 2003 22.92 23.49 22.33 23.39 1,198,700 +0.47(+2.05%)
Mar 14, 2003 22.88 23.05 22.68 22.92 620,500 +0.08(+0.35%)
Mar 13, 2003 22.40 22.84 21.99 22.84 695,200 +0.96(+4.39%)
Mar 12, 2003 21.70 21.88 21.37 21.88 639,200 +0.19(+0.88%)
Mar 11, 2003 22.10 22.35 21.64 21.69 637,400 -0.32(-1.45%)
Mar 10, 2003 22.32 22.32 21.67 22.01 671,100 -0.45(-2.00%)
Mar 07, 2003 21.88 22.49 21.70 22.46 689,600 +0.40(+1.81%)
Mar 06, 2003 22.50 22.60 21.92 22.06 647,000 -0.54(-2.39%)
Mar 05, 2003 22.47 22.60 22.24 22.60 588,200 +0.25(+1.12%)
Mar 04, 2003 23.10 23.12 22.02 22.35 775,700 -0.67(-2.91%)
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.