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, 2008 26.17 26.22 25.70 25.73 1,907,620 -0.31(-1.19%)
May 29, 2008 25.45 26.13 25.41 26.04 1,655,475 +0.43(+1.68%)
May 28, 2008 25.26 25.67 24.96 25.61 2,042,199 +0.47(+1.87%)
May 27, 2008 25.32 25.47 24.86 25.14 1,194,867 -0.19(-0.75%)
May 26, 2008 25.55 25.71 25.08 25.33 0 +0.00(+0.00%)
May 23, 2008 25.55 25.71 25.08 25.33 804,829 -0.32(-1.25%)
May 22, 2008 25.62 25.93 25.53 25.65 1,365,214 +0.07(+0.27%)
May 21, 2008 26.33 26.44 25.45 25.58 1,762,588 -0.68(-2.59%)
May 20, 2008 26.25 26.34 25.91 26.26 2,882,108 +0.01(+0.04%)
May 19, 2008 26.50 26.77 26.10 26.25 2,432,165 -0.29(-1.09%)
May 16, 2008 26.46 26.97 25.97 26.54 1,984,144 +0.48(+1.84%)
May 15, 2008 25.89 26.60 25.89 26.06 1,953,470 +0.23(+0.89%)
May 14, 2008 25.80 26.10 25.73 25.83 1,323,125 +0.09(+0.35%)
May 13, 2008 25.75 26.12 25.66 25.74 1,293,680 -0.17(-0.66%)
May 12, 2008 25.66 26.00 25.31 25.91 942,664 +0.40(+1.57%)
May 09, 2008 25.78 25.78 25.40 25.51 511,554 -0.41(-1.58%)
May 08, 2008 25.45 26.02 25.38 25.92 1,280,770 +0.44(+1.73%)
May 07, 2008 26.05 26.09 25.42 25.48 1,071,576 -0.60(-2.30%)
May 06, 2008 25.54 26.20 25.48 26.08 1,691,833 +0.17(+0.66%)
May 05, 2008 25.85 26.19 25.72 25.91 927,527 -0.12(-0.46%)
May 02, 2008 26.57 26.75 25.89 26.03 1,702,982 -0.38(-1.44%)
May 01, 2008 26.22 26.73 25.86 26.41 1,511,717 +0.11(+0.42%)
Apr 30, 2008 27.44 27.44 26.13 26.30 1,616,463 -1.11(-4.05%)
Apr 29, 2008 27.94 27.94 27.22 27.41 1,440,424 -0.51(-1.83%)
Apr 28, 2008 28.15 28.23 27.59 27.92 749,260 -0.21(-0.75%)
Apr 25, 2008 27.47 28.23 27.38 28.13 805,168 +0.79(+2.89%)
Apr 24, 2008 26.82 27.68 26.72 27.34 942,258 +0.34(+1.26%)
Apr 23, 2008 27.21 27.34 26.71 27.00 836,518 -0.04(-0.15%)
Apr 22, 2008 27.25 27.25 26.70 27.04 1,339,568 -0.22(-0.81%)
Apr 21, 2008 27.86 27.86 26.99 27.26 3,241,816 -0.93(-3.30%)
Apr 18, 2008 28.27 28.37 27.89 28.19 885,929 +0.48(+1.73%)
Apr 17, 2008 27.10 27.98 26.72 27.71 1,290,926 +0.05(+0.18%)
Apr 16, 2008 26.79 27.79 26.68 27.66 1,716,262 +1.19(+4.50%)
Apr 15, 2008 26.74 27.00 26.28 26.47 1,221,348 -0.15(-0.56%)
Apr 14, 2008 26.89 26.92 26.57 26.62 1,198,894 -0.22(-0.82%)
Apr 11, 2008 27.28 27.28 26.71 26.84 1,408,296 -0.72(-2.61%)
Apr 10, 2008 27.53 27.68 27.12 27.56 1,459,426 -0.10(-0.36%)
Apr 09, 2008 28.08 28.37 27.39 27.66 1,235,002 -0.48(-1.71%)
Apr 08, 2008 28.30 28.45 27.90 28.14 1,176,591 -0.30(-1.05%)
Apr 07, 2008 29.14 29.30 28.36 28.44 1,575,655 -0.54(-1.86%)
Apr 04, 2008 29.10 29.23 28.79 28.98 1,134,689 +0.00(+0.00%)
Apr 03, 2008 29.19 29.33 28.63 28.98 1,255,459 -0.23(-0.79%)
Apr 02, 2008 28.57 29.40 28.57 29.21 1,794,260 +0.62(+2.17%)
Apr 01, 2008 27.40 28.69 27.40 28.59 2,463,534 +1.37(+5.03%)
Mar 31, 2008 26.59 27.32 26.59 27.22 1,983,840 +0.45(+1.68%)
Mar 28, 2008 27.03 27.24 26.72 26.77 1,488,381 -0.07(-0.26%)
Mar 27, 2008 27.50 27.58 26.78 26.84 2,394,544 -0.51(-1.86%)
Mar 26, 2008 27.70 27.97 27.22 27.35 2,395,893 -0.35(-1.26%)
Mar 25, 2008 27.66 27.82 27.12 27.70 1,567,617 +0.30(+1.09%)
Mar 24, 2008 26.93 27.88 26.51 27.40 1,414,014 +0.91(+3.44%)
Mar 21, 2008 26.66 26.66 25.97 26.49 2,911,919 -0.00(-0.01%)
Mar 20, 2008 26.66 26.66 25.97 26.49 2,911,919 +0.00(+0.01%)
Mar 19, 2008 27.62 27.81 26.49 26.49 2,669,231 -0.74(-2.72%)
Mar 18, 2008 26.64 27.31 26.47 27.23 3,602,390 +0.99(+3.77%)
Mar 17, 2008 25.85 26.55 25.59 26.24 1,927,203 -0.17(-0.64%)
Mar 14, 2008 26.59 26.77 25.74 26.41 2,181,491 -0.09(-0.34%)
Mar 13, 2008 25.73 26.60 25.24 26.50 1,659,862 +0.47(+1.81%)
Mar 12, 2008 26.30 26.90 25.98 26.03 1,662,834 -0.28(-1.06%)
Mar 11, 2008 25.86 26.31 25.51 26.31 1,715,322 +1.07(+4.24%)
Mar 10, 2008 25.64 25.64 25.01 25.24 1,853,434 -0.43(-1.68%)
Mar 07, 2008 25.42 26.05 25.36 25.67 2,296,620 +0.01(+0.04%)
Mar 06, 2008 26.15 26.15 25.60 25.66 1,448,588 -0.54(-2.06%)
Mar 05, 2008 25.61 26.45 25.55 26.20 1,917,742 +0.64(+2.50%)
Mar 04, 2008 25.76 25.82 24.95 25.56 2,040,679 -0.29(-1.12%)
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.