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 29, 2009 15.97 16.09 15.54 15.97 1,381,140 +0.16(+1.01%)
May 28, 2009 15.64 15.88 15.06 15.81 1,546,383 +0.45(+2.93%)
May 27, 2009 16.31 16.49 15.27 15.36 1,584,968 -1.00(-6.11%)
May 26, 2009 15.57 16.41 15.57 16.36 1,788,398 +0.61(+3.87%)
May 22, 2009 15.52 16.04 15.44 15.75 964,104 +0.31(+2.01%)
May 21, 2009 15.43 15.69 14.97 15.44 1,287,742 -0.24(-1.53%)
May 20, 2009 16.28 17.00 15.58 15.68 2,603,662 -0.42(-2.61%)
May 19, 2009 15.78 16.37 15.58 16.10 1,848,061 +0.43(+2.74%)
May 18, 2009 14.47 15.69 14.46 15.67 1,624,882 +1.08(+7.40%)
May 17, 2009 14.56 15.04 14.20 14.59 191,653 +0.12(+0.83%)
May 15, 2009 14.56 15.04 14.20 14.47 2,035,259 +0.00(+0.00%)
May 14, 2009 14.10 14.66 13.44 14.47 2,484,258 +0.57(+4.10%)
May 13, 2009 15.12 15.12 13.81 13.90 3,014,827 -1.67(-10.73%)
May 12, 2009 15.74 15.81 14.98 15.57 1,866,537 +0.01(+0.06%)
May 11, 2009 15.78 16.06 15.33 15.56 1,995,708 -0.29(-1.83%)
May 08, 2009 14.96 16.01 14.85 15.85 2,104,984 +1.08(+7.31%)
May 07, 2009 17.33 17.33 14.61 14.77 4,521,651 -2.12(-12.55%)
May 06, 2009 17.00 17.25 16.33 16.89 2,827,757 +0.15(+0.90%)
May 05, 2009 16.80 17.16 16.49 16.74 1,690,171 -0.43(-2.50%)
May 04, 2009 16.92 17.20 16.84 17.17 1,860,387 +0.92(+5.66%)
May 01, 2009 15.61 16.35 15.46 16.25 1,873,475 +0.59(+3.77%)
Apr 30, 2009 15.55 15.96 15.35 15.66 2,735,502 +0.22(+1.42%)
Apr 29, 2009 15.42 15.75 15.13 15.44 2,417,828 +0.13(+0.85%)
Apr 28, 2009 14.73 15.52 14.61 15.31 2,625,280 +0.33(+2.20%)
Apr 27, 2009 15.05 15.44 14.60 14.98 2,445,584 -0.57(-3.67%)
Apr 24, 2009 14.85 15.77 14.62 15.55 2,494,838 +0.82(+5.57%)
Apr 23, 2009 14.20 14.80 13.88 14.73 2,662,822 +0.49(+3.44%)
Apr 22, 2009 13.56 14.77 13.13 14.24 2,340,735 +0.31(+2.23%)
Apr 21, 2009 12.65 14.00 12.65 13.93 1,998,104 +0.98(+7.57%)
Apr 20, 2009 13.52 13.59 12.87 12.95 1,483,066 -0.79(-5.75%)
Apr 17, 2009 13.54 13.86 13.34 13.74 1,477,587 +0.23(+1.70%)
Apr 16, 2009 12.95 13.66 12.66 13.51 1,909,377 +0.69(+5.38%)
Apr 15, 2009 12.39 12.89 12.38 12.82 1,933,034 +0.36(+2.89%)
Apr 14, 2009 12.95 13.07 12.31 12.46 1,641,706 -0.62(-4.74%)
Apr 13, 2009 13.01 13.19 12.74 13.08 1,456,050 -0.08(-0.61%)
Apr 09, 2009 12.50 13.19 12.39 13.16 1,722,775 +0.98(+8.05%)
Apr 08, 2009 12.18 12.29 11.93 12.18 1,497,547 +0.06(+0.50%)
Apr 07, 2009 12.92 12.94 12.08 12.12 1,689,087 -1.18(-8.87%)
Apr 06, 2009 13.18 13.36 12.77 13.30 1,807,650 -0.02(-0.15%)
Apr 03, 2009 13.02 13.43 12.88 13.32 1,349,423 +0.32(+2.46%)
Apr 02, 2009 12.59 13.18 12.55 13.00 2,060,721 +0.63(+5.09%)
Apr 01, 2009 11.83 12.41 11.43 12.37 2,512,155 +0.38(+3.17%)
Mar 31, 2009 12.18 12.21 11.86 11.99 2,333,029 +0.08(+0.67%)
Mar 30, 2009 12.60 12.73 11.70 11.91 2,635,116 -1.24(-9.43%)
Mar 26, 2009 12.53 13.17 12.53 13.15 1,750,478 +0.74(+5.96%)
Mar 25, 2009 12.49 12.86 11.82 12.41 2,728,208 +0.05(+0.40%)
Mar 24, 2009 11.85 12.80 11.76 12.36 2,071,494 +0.31(+2.57%)
Mar 23, 2009 11.61 12.07 11.56 12.05 2,579,954 +0.80(+7.11%)
Mar 20, 2009 11.53 11.74 10.99 11.25 1,916,404 -0.27(-2.34%)
Mar 19, 2009 11.58 11.93 11.33 11.52 1,806,008 +0.06(+0.52%)
Mar 18, 2009 10.38 11.50 10.38 11.46 2,807,254 +1.07(+10.30%)
Mar 17, 2009 9.910 10.43 9.680 10.39 2,069,277 +0.48(+4.84%)
Mar 16, 2009 9.920 10.49 9.860 9.910 1,384,499 +0.16(+1.64%)
Mar 13, 2009 9.360 9.820 9.360 9.750 0 +0.27(+2.85%)
Mar 12, 2009 9.120 9.550 8.960 9.480 1,794,432 +0.38(+4.18%)
Mar 11, 2009 9.020 9.230 8.790 9.100 2,100,304 +0.03(+0.33%)
Mar 10, 2009 8.080 9.080 8.070 9.070 2,269,217 +1.00(+12.39%)
Mar 09, 2009 7.710 8.120 7.640 8.070 2,091,825 +0.22(+2.80%)
Mar 06, 2009 7.850 8.380 7.530 7.850 0 -0.04(-0.51%)
Mar 05, 2009 8.070 8.230 7.810 7.890 2,808,440 -0.26(-3.19%)
Mar 04, 2009 8.040 8.330 7.790 8.150 2,845,925 -0.21(-2.51%)
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.