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 24, 2011 32.77 33.06 32.54 32.66 967,751 +0.04(+0.12%)
May 23, 2011 32.72 32.76 32.34 32.62 1,126,236 -0.60(-1.81%)
May 20, 2011 33.59 33.63 32.96 33.22 1,047,757 -0.40(-1.19%)
May 19, 2011 33.68 33.94 33.42 33.62 858,174 +0.15(+0.45%)
May 18, 2011 33.26 33.57 33.05 33.47 1,207,907 +0.33(+1.00%)
May 17, 2011 33.18 33.43 32.78 33.14 1,600,012 -0.26(-0.78%)
May 16, 2011 33.24 33.69 33.16 33.40 1,266,500 +0.04(+0.12%)
May 13, 2011 34.05 34.10 33.30 33.36 1,484,254 -0.65(-1.91%)
May 12, 2011 33.77 34.06 33.36 34.01 1,160,881 +0.18(+0.53%)
May 11, 2011 34.20 34.44 33.58 33.83 2,007,450 -0.51(-1.49%)
May 10, 2011 34.04 34.51 33.97 34.34 1,000,162 +0.42(+1.24%)
May 09, 2011 33.74 33.99 33.55 33.92 1,050,699 +0.24(+0.71%)
May 06, 2011 33.65 34.19 33.43 33.68 1,803,652 +0.41(+1.23%)
May 05, 2011 33.11 33.70 32.97 33.27 1,726,880 -0.05(-0.15%)
May 04, 2011 33.71 33.86 32.98 33.32 2,145,006 -0.34(-1.01%)
May 03, 2011 33.88 34.08 33.29 33.66 1,477,950 -0.26(-0.77%)
May 02, 2011 33.90 33.99 33.84 33.92 1,341,283 +0.23(+0.68%)
Apr 29, 2011 33.75 34.13 33.40 33.69 1,799,308 -0.13(-0.38%)
Apr 28, 2011 33.35 34.00 33.35 33.82 2,142,539 +0.25(+0.74%)
Apr 27, 2011 33.24 33.61 32.45 33.57 2,861,663 +0.58(+1.76%)
Apr 26, 2011 32.38 33.00 32.25 32.99 2,576,681 +0.77(+2.39%)
Apr 25, 2011 32.13 32.34 32.03 32.22 1,589,585 -0.10(-0.31%)
Apr 21, 2011 32.48 32.48 32.15 32.32 1,150,515 +0.07(+0.22%)
Apr 20, 2011 32.48 32.62 32.14 32.25 1,512,791 +0.32(+1.00%)
Apr 19, 2011 31.31 32.01 31.29 31.93 1,248,827 +0.65(+2.08%)
Apr 18, 2011 31.30 31.53 31.14 31.28 1,297,466 -0.45(-1.42%)
Apr 15, 2011 31.30 31.86 31.30 31.73 1,636,640 +0.55(+1.76%)
Apr 14, 2011 30.77 31.28 30.66 31.18 1,304,184 +0.20(+0.65%)
Apr 13, 2011 31.34 31.57 30.60 30.98 1,685,499 -0.13(-0.42%)
Apr 12, 2011 31.04 31.35 30.90 31.11 1,628,960 -0.09(-0.29%)
Apr 11, 2011 31.62 31.93 31.17 31.20 1,570,253 -0.52(-1.64%)
Apr 08, 2011 31.95 32.18 31.51 31.72 1,611,868 +0.00(+0.00%)
Apr 07, 2011 31.98 32.24 31.68 31.72 1,439,076 -0.30(-0.94%)
Apr 06, 2011 31.87 32.10 31.81 32.02 1,813,918 +0.31(+0.98%)
Apr 05, 2011 31.06 31.85 31.05 31.71 1,811,765 +0.51(+1.63%)
Apr 04, 2011 31.48 31.48 31.10 31.20 1,849,732 -0.26(-0.83%)
Apr 01, 2011 30.53 31.49 30.40 31.46 2,524,233 +1.13(+3.73%)
Mar 31, 2011 29.82 30.45 29.78 30.33 1,322,375 +0.52(+1.74%)
Mar 30, 2011 30.02 30.14 29.64 29.81 1,716,083 +0.06(+0.20%)
Mar 29, 2011 30.00 30.14 29.47 29.75 2,499,815 -0.33(-1.10%)
Mar 28, 2011 29.79 30.34 29.71 30.08 1,907,259 +0.33(+1.11%)
Mar 25, 2011 29.33 29.85 29.21 29.75 1,270,650 +0.58(+1.99%)
Mar 24, 2011 29.20 29.29 28.82 29.17 943,261 +0.17(+0.59%)
Mar 23, 2011 28.94 29.13 28.51 29.00 827,092 +0.04(+0.14%)
Mar 22, 2011 29.41 29.42 28.91 28.96 844,464 -0.35(-1.19%)
Mar 21, 2011 29.33 29.37 29.16 29.31 1,018,099 +0.53(+1.84%)
Mar 18, 2011 28.85 29.10 28.64 28.78 1,943,650 +0.95(+3.41%)
Mar 17, 2011 27.91 28.20 27.61 27.83 986,221 +0.41(+1.50%)
Mar 16, 2011 27.78 27.85 27.15 27.42 1,552,382 -0.44(-1.58%)
Mar 15, 2011 27.62 28.04 27.55 27.86 1,285,588 -0.30(-1.07%)
Mar 14, 2011 28.11 28.48 27.85 28.16 2,419,427 -0.17(-0.60%)
Mar 11, 2011 27.98 28.44 27.86 28.33 2,189,456 +0.32(+1.14%)
Mar 10, 2011 28.13 28.29 27.83 28.01 1,289,357 -0.55(-1.93%)
Mar 09, 2011 28.68 28.85 28.27 28.56 1,279,103 -0.25(-0.87%)
Mar 08, 2011 28.70 29.09 28.26 28.81 1,084,476 +0.23(+0.80%)
Mar 07, 2011 29.39 29.66 28.54 28.58 1,295,792 -0.61(-2.09%)
Mar 04, 2011 29.87 29.88 28.92 29.19 1,258,927 -0.77(-2.57%)
Mar 03, 2011 29.28 30.01 29.28 29.96 1,687,303 +1.00(+3.45%)
Mar 02, 2011 28.77 29.06 28.60 28.96 1,734,526 +0.22(+0.77%)
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.