$44.96 +0.14 (%) MeadWestvaco Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWV historical data

Date Open High Low Close Volume
12/19/201445.0445.3544.7444.961,641,425
12/18/201444.6944.8644.3444.82719,666
12/17/201443.1244.0942.9844.01668,725
12/16/201443.2743.8542.9943.04755,623
12/15/201443.7944.0042.9343.41942,059
12/12/201444.3644.4543.5643.59832,537
12/11/201444.6345.2344.5444.69531,706
12/10/201444.9645.1244.4344.51533,763
12/9/201444.4145.1144.2845.06467,305
12/8/201445.1045.3044.7244.86421,824
12/5/201444.9845.2344.8845.19596,800
12/4/201445.0245.2844.8245.08462,779
12/3/201444.8245.2944.6245.05829,508
12/2/201444.4044.9644.3244.83484,026
12/1/201444.5844.7444.2244.31738,253
11/28/201444.8445.0944.6444.80457,471
11/26/201444.7744.8844.4744.73426,501
11/25/201444.8945.3044.7744.93591,010
11/24/201444.9445.0944.7144.87515,694
11/21/201444.8445.1244.4844.86970,867
11/20/201444.0044.4643.9144.30569,564
11/19/201444.3844.4744.0744.37953,700
11/18/201444.4944.8544.3644.72729,462
11/17/201444.2544.6944.2544.56561,956
11/14/201444.6044.6044.0044.14525,922
11/13/201444.5144.8044.3344.54590,801
11/12/201444.2444.6744.1744.52556,259
11/11/201444.6944.7744.0444.33654,356
11/10/201444.1544.7144.0744.71585,052
11/7/201444.2444.4344.0744.09995,761
11/6/201444.2644.3943.7244.22887,814
11/5/201444.6744.6943.9744.111,067,508
11/4/201443.7444.4643.7444.431,207,916
11/3/201444.2544.3343.5343.89702,053
10/31/201443.8344.2243.2844.171,405,252
10/30/201442.5643.6142.3643.071,462,528
10/29/201442.6942.9541.8842.572,728,278
10/28/201442.5043.1641.8542.562,221,083
10/27/201442.4642.4641.1841.461,739,325
10/24/201442.0042.8841.8142.871,090,816
10/23/201442.3042.4441.9342.001,381,849
10/22/201442.0342.4341.6841.681,028,118
10/21/201441.2942.0440.9042.031,223,893
10/20/201439.7940.7839.7940.771,021,247
10/17/201439.5439.9539.3939.821,068,703
10/16/201438.3339.3238.2839.231,463,763
10/15/201437.8038.7237.2838.552,408,491
10/14/201438.6038.6437.8638.271,977,679
10/13/201439.4139.8338.3338.341,186,497
10/10/201440.0340.4539.3939.401,256,228
10/9/201441.0541.1239.9339.991,409,918
10/8/201441.0041.1140.5741.071,940,006
10/7/201441.3741.7440.9440.961,067,290
10/6/201441.4641.6541.2541.51822,589
10/3/201440.6041.4340.6041.36908,917
10/2/201440.3140.5039.8940.38834,342
10/1/201440.7841.0640.2140.331,470,555
9/30/201441.1741.3840.9040.94991,243
9/29/201441.0041.3740.8341.22743,072
9/26/201441.0041.4741.0041.37634,471
9/25/201441.5541.6041.0041.00676,644
9/24/201441.5641.8041.3241.66929,525
9/23/201441.7841.9241.5041.50826,659
9/22/201442.2042.3341.7541.88969,615
9/19/201442.6442.8742.1542.241,270,170
9/18/201442.4042.5142.1842.44896,396
9/17/201442.4342.6242.0042.181,616,765
9/16/201442.3942.6741.7942.41645,333
9/15/201442.5042.7742.3042.421,239,132
9/12/201442.7242.8542.2242.49754,140
9/11/201441.9343.0441.8942.691,912,379
9/10/201442.2742.3341.6342.06880,485
9/9/201442.4342.5442.1342.29799,352
9/8/201442.8342.9542.3242.61852,119
9/5/201442.6642.9342.1742.85888,777
9/4/201442.8043.1442.7142.791,105,005
9/3/201443.0043.3042.7842.861,363,875
9/2/201443.1043.3442.6542.911,032,435
8/29/201442.8743.0442.6043.001,033,883
8/28/201442.7443.0042.6842.88577,081
8/27/201443.0143.0842.8642.98403,441
8/26/201442.8343.0542.7842.94752,546
8/25/201442.9142.9342.7242.77344,978
8/22/201442.9042.9642.5842.65355,482
8/21/201442.5542.9542.4342.89537,278
8/20/201442.8142.8142.3042.44738,354
8/19/201442.8043.2442.8042.90482,843
8/18/201442.6542.7942.4642.75562,940
8/15/201442.5542.7142.1542.49412,404
8/14/201442.3342.7442.3142.49469,442
8/13/201442.4242.4442.0142.31450,608
8/12/201442.1542.4442.0542.29860,343
8/11/201442.2942.4042.0042.15408,123
8/8/201441.9242.1341.7042.12526,338
8/7/201442.0142.1741.6841.81681,161
8/6/201441.6342.1341.6141.96525,367
8/5/201442.0542.2041.6141.77500,766
8/4/201442.2742.3641.7442.28766,943
8/1/201441.6042.4041.5142.221,007,287
7/31/201441.9942.4241.7441.801,141,338
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center