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, 2014 40.50 40.77 40.47 40.58 930,785 +0.00(+0.00%)
May 29, 2014 40.20 40.64 40.11 40.58 559,002 +0.44(+1.10%)
May 28, 2014 40.04 40.35 40.04 40.14 922,390 -0.15(-0.37%)
May 27, 2014 40.24 40.47 40.18 40.29 1,016,803 +0.11(+0.27%)
May 23, 2014 40.18 40.18 40.18 0 +0.05(+0.12%)
May 22, 2014 39.74 40.20 39.65 40.13 469,681 +0.36(+0.91%)
May 21, 2014 39.73 39.99 39.58 39.77 633,776 +0.21(+0.53%)
May 20, 2014 39.90 39.90 39.49 39.56 558,484 -0.39(-0.98%)
May 19, 2014 39.51 40.23 39.51 39.95 1,033,822 +0.36(+0.91%)
May 16, 2014 39.74 39.79 39.43 39.59 1,710,765 +0.02(+0.05%)
May 15, 2014 40.10 40.20 39.50 39.57 1,885,297 -0.66(-1.64%)
May 14, 2014 40.06 40.42 39.94 40.23 850,909 +0.17(+0.42%)
May 13, 2014 40.28 40.34 39.84 40.06 1,829,436 -0.28(-0.69%)
May 12, 2014 39.80 40.42 39.75 40.34 1,479,234 +0.72(+1.82%)
May 09, 2014 39.30 39.66 39.02 39.62 1,546,643 +0.32(+0.81%)
May 08, 2014 39.19 39.97 39.03 39.30 1,926,333 +0.05(+0.13%)
May 07, 2014 38.83 39.33 38.62 39.25 2,037,111 +0.46(+1.19%)
May 06, 2014 38.94 39.22 38.69 38.79 3,011,623 -0.70(-1.77%)
May 05, 2014 39.08 39.76 39.08 39.49 2,348,584 +0.15(+0.38%)
May 02, 2014 39.00 39.64 38.89 39.34 2,854,962 +0.27(+0.69%)
May 01, 2014 39.09 39.46 38.86 39.07 3,764,628 +0.00(+0.00%)
Apr 30, 2014 37.78 39.07 37.53 39.07 4,699,417 +1.27(+3.36%)
Apr 29, 2014 38.09 38.11 37.70 37.80 1,082,854 -0.07(-0.18%)
Apr 28, 2014 38.36 38.48 37.69 37.87 1,346,677 -0.25(-0.66%)
Apr 25, 2014 38.37 38.42 38.03 38.12 821,139 -0.27(-0.70%)
Apr 24, 2014 38.48 38.54 38.15 38.39 1,269,130 +0.15(+0.39%)
Apr 23, 2014 38.40 38.45 38.12 38.24 547,431 -0.18(-0.47%)
Apr 22, 2014 38.29 38.52 38.18 38.42 630,555 +0.16(+0.42%)
Apr 21, 2014 38.19 38.33 37.99 38.26 335,090 +0.02(+0.05%)
Apr 17, 2014 38.24 38.24 38.24 0 -0.02(-0.05%)
Apr 16, 2014 38.33 38.40 38.09 38.26 679,506 +0.20(+0.53%)
Apr 15, 2014 37.72 38.07 37.31 38.06 920,020 +0.44(+1.17%)
Apr 14, 2014 38.00 38.02 37.47 37.62 1,228,788 +0.00(+0.00%)
Apr 11, 2014 37.71 38.05 37.50 37.62 1,610,378 -0.51(-1.34%)
Apr 10, 2014 38.75 38.88 38.05 38.13 1,718,637 -0.67(-1.73%)
Apr 09, 2014 38.37 38.89 38.22 38.80 850,671 +0.51(+1.33%)
Apr 08, 2014 37.98 38.39 37.84 38.29 1,178,986 +0.28(+0.74%)
Apr 07, 2014 38.27 38.36 37.83 38.01 1,371,818 -0.34(-0.89%)
Apr 04, 2014 38.86 38.89 38.12 38.35 1,276,424 -0.32(-0.83%)
Apr 03, 2014 38.72 38.82 38.15 38.67 1,430,607 -0.03(-0.08%)
Apr 02, 2014 38.09 38.84 37.95 38.70 1,278,707 +0.59(+1.55%)
Apr 01, 2014 37.69 38.12 37.52 38.11 1,081,404 +0.47(+1.25%)
Mar 31, 2014 37.45 37.73 37.31 37.64 784,744 +0.40(+1.07%)
Mar 28, 2014 36.63 37.45 36.55 37.24 1,666,636 +0.71(+1.94%)
Mar 27, 2014 36.31 36.58 35.92 36.53 1,666,455 +0.17(+0.47%)
Mar 26, 2014 37.25 37.42 36.33 36.36 2,386,884 -0.54(-1.46%)
Mar 25, 2014 36.75 37.10 36.56 36.90 1,610,345 +0.29(+0.79%)
Mar 24, 2014 36.70 36.95 36.20 36.61 1,723,381 -0.04(-0.11%)
Mar 21, 2014 36.67 36.82 36.45 36.65 3,349,497 +0.20(+0.55%)
Mar 20, 2014 36.48 36.60 36.24 36.45 4,203,897 -0.10(-0.27%)
Mar 19, 2014 36.68 37.11 36.22 36.55 1,669,872 -0.13(-0.35%)
Mar 18, 2014 36.67 36.81 36.55 36.68 984,180 +0.03(+0.08%)
Mar 17, 2014 36.56 36.84 36.47 36.65 831,807 +0.25(+0.69%)
Mar 14, 2014 36.45 36.71 36.33 36.40 1,913,547 -0.10(-0.27%)
Mar 13, 2014 37.56 37.69 36.46 36.50 1,819,911 -0.96(-2.56%)
Mar 12, 2014 37.11 37.59 37.03 37.46 1,023,213 +0.17(+0.46%)
Mar 11, 2014 37.62 37.70 37.17 37.29 1,033,049 -0.27(-0.72%)
Mar 10, 2014 37.66 37.80 37.46 37.56 1,260,500 -0.20(-0.53%)
Mar 07, 2014 37.71 37.96 37.51 37.76 875,296 +0.13(+0.35%)
Mar 06, 2014 37.69 37.86 37.52 37.63 803,930 +0.03(+0.08%)
Mar 05, 2014 37.60 37.66 37.37 37.60 679,788 -0.06(-0.16%)
Mar 04, 2014 37.76 37.94 37.39 37.66 1,714,543 +0.29(+0.78%)
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.