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, 2015 51.30 51.67 50.54 50.54 2,146,676 -0.84(-1.63%)
May 28, 2015 51.22 51.50 51.13 51.38 710,345 +0.00(+0.00%)
May 27, 2015 51.47 51.53 51.16 51.38 993,204 +0.14(+0.27%)
May 26, 2015 51.59 51.77 51.15 51.24 1,222,381 -0.48(-0.93%)
May 22, 2015 51.72 51.72 51.72 0 +0.59(+1.15%)
May 21, 2015 51.11 51.34 51.02 51.13 620,645 -0.12(-0.23%)
May 20, 2015 51.39 51.39 50.99 51.25 856,618 +0.01(+0.02%)
May 19, 2015 50.63 51.30 50.59 51.24 1,803,096 +0.53(+1.05%)
May 18, 2015 49.73 50.74 49.06 50.71 441,764 +0.77(+1.54%)
May 15, 2015 50.37 50.37 49.68 49.94 392,298 -0.38(-0.76%)
May 14, 2015 50.00 50.37 49.81 50.32 727,757 +0.56(+1.13%)
May 13, 2015 49.38 49.99 49.37 49.76 783,639 +0.41(+0.83%)
May 12, 2015 49.17 49.52 48.65 49.35 1,000,570 -0.14(-0.28%)
May 11, 2015 48.96 49.65 48.88 49.49 1,567,970 +0.42(+0.86%)
May 08, 2015 48.76 49.43 48.76 49.07 831,199 +0.71(+1.47%)
May 07, 2015 48.26 48.53 48.11 48.36 776,298 +0.15(+0.31%)
May 06, 2015 47.89 48.40 47.64 48.21 1,145,918 +0.22(+0.46%)
May 05, 2015 49.14 49.45 47.45 47.99 2,562,216 -1.32(-2.68%)
May 04, 2015 49.40 49.69 49.15 49.31 576,516 -0.14(-0.28%)
May 01, 2015 48.95 50.03 48.95 49.45 1,745,412 +0.65(+1.33%)
Apr 30, 2015 47.04 49.74 47.04 48.80 2,368,753 +1.91(+4.07%)
Apr 29, 2015 46.84 47.20 46.42 46.89 1,398,967 -0.20(-0.42%)
Apr 28, 2015 46.44 47.30 45.85 47.09 2,860,877 +0.59(+1.27%)
Apr 27, 2015 47.62 47.62 46.44 46.50 767,915 -1.00(-2.11%)
Apr 24, 2015 47.11 47.55 46.98 47.50 800,413 +0.41(+0.87%)
Apr 23, 2015 47.09 47.51 47.05 47.09 529,053 -0.14(-0.30%)
Apr 22, 2015 46.69 47.28 46.56 47.23 912,418 +0.53(+1.13%)
Apr 21, 2015 47.46 47.46 46.04 46.70 1,204,983 -0.65(-1.37%)
Apr 20, 2015 47.38 47.60 47.28 47.35 880,633 +0.16(+0.34%)
Apr 17, 2015 47.56 47.65 47.08 47.19 2,284,895 -0.71(-1.48%)
Apr 16, 2015 48.53 48.65 47.87 47.90 569,442 -0.85(-1.74%)
Apr 15, 2015 48.88 49.04 48.69 48.75 765,764 +0.03(+0.06%)
Apr 14, 2015 49.01 49.06 48.59 48.72 475,784 -0.29(-0.59%)
Apr 13, 2015 49.02 49.19 48.61 49.01 882,069 -0.06(-0.12%)
Apr 10, 2015 48.85 49.37 48.75 49.07 868,599 +0.11(+0.22%)
Apr 09, 2015 48.94 49.43 48.70 48.96 628,884 -0.12(-0.24%)
Apr 08, 2015 48.03 49.30 47.93 49.08 1,131,980 +1.21(+2.53%)
Apr 07, 2015 48.37 48.67 47.76 47.87 769,566 -0.58(-1.20%)
Apr 06, 2015 48.47 48.76 48.31 48.45 1,206,801 -0.53(-1.08%)
Apr 02, 2015 48.98 48.98 48.98 0 -0.11(-0.22%)
Apr 01, 2015 49.29 49.71 48.55 49.09 1,237,444 -0.78(-1.56%)
Mar 31, 2015 50.28 50.40 49.81 49.87 1,579,606 -0.65(-1.29%)
Mar 30, 2015 49.98 50.71 49.73 50.52 694,425 +1.03(+2.08%)
Mar 27, 2015 49.41 49.65 49.16 49.49 798,621 -0.07(-0.14%)
Mar 26, 2015 49.51 49.74 49.19 49.56 768,511 -0.22(-0.44%)
Mar 25, 2015 50.61 50.84 49.68 49.78 1,121,600 -0.89(-1.76%)
Mar 24, 2015 50.82 50.96 50.40 50.67 687,403 -0.29(-0.57%)
Mar 23, 2015 51.63 51.74 50.74 50.96 1,019,049 -0.22(-0.43%)
Mar 20, 2015 51.53 51.90 50.50 51.18 4,561,145 -0.33(-0.64%)
Mar 19, 2015 51.66 52.01 51.47 51.51 1,282,957 -0.46(-0.89%)
Mar 18, 2015 51.38 52.19 50.88 51.97 2,342,083 +0.52(+1.01%)
Mar 17, 2015 50.89 51.54 50.89 51.45 2,211,013 +0.43(+0.84%)
Mar 16, 2015 51.03 51.52 50.90 51.02 3,582,970 +0.10(+0.20%)
Mar 13, 2015 49.96 51.02 49.71 50.92 1,815,403 +0.70(+1.39%)
Mar 12, 2015 49.05 50.27 49.01 50.22 974,594 +1.11(+2.26%)
Mar 11, 2015 49.05 49.33 48.58 49.11 1,102,308 +0.12(+0.24%)
Mar 10, 2015 49.22 49.47 48.99 48.99 924,524 -0.77(-1.55%)
Mar 09, 2015 49.99 50.25 49.65 49.76 699,625 -0.07(-0.14%)
Mar 06, 2015 50.32 50.32 49.51 49.83 1,119,818 -0.91(-1.79%)
Mar 05, 2015 51.50 51.52 50.34 50.74 1,160,644 -0.79(-1.53%)
Mar 04, 2015 51.87 51.87 51.53 1,282,197 -0.34(-0.66%)
Mar 03, 2015 51.80 51.87 1,205,645 -1.07(-2.02%)
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.