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 28, 2010 23.90 24.33 23.60 23.90 1,698,000 -0.40(-1.65%)
May 27, 2010 23.64 24.34 23.52 24.30 1,171,205 +1.23(+5.33%)
May 26, 2010 23.72 24.01 23.00 23.07 2,270,943 -0.29(-1.24%)
May 25, 2010 22.25 23.40 22.08 23.36 1,216 +0.30(+1.30%)
May 24, 2010 23.56 23.95 23.03 23.06 2,317,820 -0.79(-3.31%)
May 21, 2010 22.91 24.03 22.74 23.85 2,329,088 +0.54(+2.32%)
May 20, 2010 23.29 23.96 23.16 23.31 2,220,422 -0.90(-3.72%)
May 19, 2010 24.37 24.47 23.57 24.21 1,453,614 -0.29(-1.18%)
May 18, 2010 25.29 25.73 24.40 24.50 2,554 -0.56(-2.23%)
May 17, 2010 25.22 25.71 24.40 25.06 1,579,303 +0.06(+0.24%)
May 14, 2010 25.00 25.39 24.72 25.00 1,171,853 -0.60(-2.34%)
May 13, 2010 25.92 26.09 25.52 25.60 911,613 -0.34(-1.31%)
May 12, 2010 25.44 26.04 25.29 25.94 1,097,517 +0.68(+2.69%)
May 11, 2010 25.59 25.93 25.22 25.26 2,166 -0.26(-1.02%)
May 10, 2010 25.26 25.52 25.16 25.52 1,858,333 +0.82(+3.32%)
May 07, 2010 24.72 25.18 24.01 24.70 3,291,801 -0.29(-1.16%)
May 06, 2010 25.00 26.14 22.05 24.99 500 -0.61(-2.38%)
May 05, 2010 26.05 26.66 25.58 25.60 1,814,718 -0.49(-1.88%)
May 04, 2010 26.99 27.20 25.94 26.09 1,302,972 -1.36(-4.95%)
May 03, 2010 27.35 27.73 27.30 27.45 1,396,090 +0.28(+1.03%)
Apr 30, 2010 27.81 27.93 27.14 27.17 1,514,050 -0.56(-2.02%)
Apr 29, 2010 27.41 27.84 27.38 27.73 1,389,965 +0.65(+2.40%)
Apr 28, 2010 27.66 28.26 26.94 27.08 2,050,920 -0.17(-0.62%)
Apr 27, 2010 28.17 28.43 27.15 27.25 1,437,027 -1.00(-3.54%)
Apr 26, 2010 28.50 28.69 28.18 28.25 1,341,804 -0.16(-0.56%)
Apr 23, 2010 27.90 28.42 27.86 28.41 1,056,307 +0.42(+1.50%)
Apr 22, 2010 27.57 28.00 27.08 27.99 846,400 +0.19(+0.68%)
Apr 21, 2010 27.04 28.03 27.03 27.80 15,243 +0.63(+2.32%)
Apr 20, 2010 27.01 27.27 26.94 27.17 12,839 +0.37(+1.38%)
Apr 19, 2010 26.43 26.81 26.15 26.80 982,894 +0.22(+0.83%)
Apr 16, 2010 26.99 27.16 26.17 26.58 1,970,060 -0.57(-2.10%)
Apr 15, 2010 26.79 27.24 26.63 27.15 1,439,775 +0.25(+0.93%)
Apr 14, 2010 26.42 26.95 26.37 26.90 1,036,495 +0.55(+2.09%)
Apr 13, 2010 26.29 26.42 26.09 26.35 1,196,629 +0.02(+0.08%)
Apr 12, 2010 26.55 26.55 26.17 26.33 1,005,772 -0.18(-0.68%)
Apr 09, 2010 26.31 26.54 26.17 26.51 1,328,642 +0.22(+0.84%)
Apr 08, 2010 26.28 26.36 25.88 26.29 1,123,584 -0.08(-0.30%)
Apr 07, 2010 26.30 26.54 26.18 26.37 1,714,706 +0.07(+0.27%)
Apr 06, 2010 26.24 26.30 26.07 26.30 1,059,017 -0.09(-0.34%)
Apr 05, 2010 26.29 26.47 26.14 26.39 615,176 +0.27(+1.03%)
Apr 01, 2010 26.12 26.12 26.12 0 +0.57(+2.23%)
Mar 31, 2010 25.91 25.98 25.47 25.55 1,350,243 -0.42(-1.62%)
Mar 30, 2010 26.08 26.26 25.70 25.97 1,202,233 -0.02(-0.08%)
Mar 29, 2010 25.58 26.38 25.53 25.99 1,217,372 +0.63(+2.48%)
Mar 26, 2010 25.16 25.62 25.10 25.36 1,249,432 +0.29(+1.16%)
Mar 25, 2010 25.69 25.75 25.05 25.07 1,320,380 -0.36(-1.42%)
Mar 24, 2010 25.57 25.71 25.39 25.43 866,451 -0.27(-1.05%)
Mar 23, 2010 25.24 25.80 25.19 25.70 989,972 +0.42(+1.66%)
Mar 22, 2010 24.78 25.38 24.60 25.28 916,212 +0.35(+1.40%)
Mar 19, 2010 25.78 25.87 24.82 24.93 1,960,351 -0.81(-3.15%)
Mar 18, 2010 25.82 25.99 25.53 25.74 987,523 -0.13(-0.50%)
Mar 17, 2010 25.74 26.06 25.68 25.87 1,224,946 +0.34(+1.33%)
Mar 16, 2010 25.10 25.65 25.03 25.53 1,117,925 +0.43(+1.71%)
Mar 15, 2010 24.96 25.14 24.90 25.10 1,025,653 -0.31(-1.22%)
Mar 12, 2010 25.36 25.66 25.25 25.41 999,883 +0.06(+0.24%)
Mar 11, 2010 24.95 25.37 24.79 25.35 761,551 +0.19(+0.76%)
Mar 10, 2010 24.92 25.28 24.64 25.16 1,442,352 +0.20(+0.80%)
Mar 09, 2010 24.81 25.27 24.69 24.96 1,447,136 +0.03(+0.12%)
Mar 08, 2010 24.59 25.02 24.54 24.93 1,325,735 +0.39(+1.59%)
Mar 05, 2010 24.27 24.70 24.20 24.54 1,376,535 +0.43(+1.78%)
Mar 04, 2010 24.37 24.55 23.66 24.11 1,881,995 -0.26(-1.07%)
Mar 03, 2010 24.11 24.87 24.05 24.37 1,692,516 +0.37(+1.54%)
Mar 02, 2010 23.95 24.25 23.91 24.00 1,452,751 +0.13(+0.54%)
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.