$47.19 -0.71 (%) MeadWestvaco Corp - NYSE

Apr. 17, 2015 | 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
4/17/201547.5647.6547.0847.192,284,895
4/16/201548.5348.6547.8747.90569,442
4/15/201548.8849.0448.6948.75765,764
4/14/201549.0149.0648.6048.72475,784
4/13/201549.0249.1948.6149.01882,069
4/10/201548.8549.3748.7549.07868,599
4/9/201548.9449.4348.7048.96628,884
4/8/201548.0349.3047.9349.081,131,980
4/7/201548.3748.6747.7647.87769,566
4/6/201548.4748.7648.3148.451,206,801
4/2/201549.1349.4848.7448.98737,486
4/1/201549.2949.7148.5549.091,237,444
3/31/201550.2850.4049.8149.871,579,606
3/30/201549.9850.7149.7350.52694,425
3/27/201549.4149.6549.1649.49798,621
3/26/201549.5149.7449.1949.56768,511
3/25/201550.6150.8449.6849.781,121,600
3/24/201550.8250.9650.4050.67687,403
3/23/201551.6351.7450.7450.961,019,049
3/20/201551.5351.9050.5051.184,561,145
3/19/201551.6652.0151.4751.511,282,957
3/18/201551.3852.1950.8851.972,342,083
3/17/201550.8951.5450.8951.452,211,013
3/16/201551.0351.5250.9051.023,582,970
3/13/201549.9651.0249.7150.921,815,403
3/12/201549.0550.2749.0150.22974,594
3/11/201549.0549.3348.5849.111,102,308
3/10/201549.2249.4748.9948.99924,524
3/9/201549.9950.2549.6549.76699,625
3/6/201550.3250.3249.5149.831,119,818
3/5/201551.5051.5250.3450.741,160,644
3/4/201551.5751.7250.9951.531,282,197
3/3/201552.6652.9551.8051.871,205,645
3/2/201553.0153.3152.6052.941,848,467
2/27/201553.9254.0053.0153.06939,726
2/26/201553.9354.3253.8553.95878,855
2/25/201554.3354.4553.8053.90706,848
2/24/201554.7054.7853.9554.32607,750
2/23/201554.6555.1553.7054.76822,098
2/20/201554.3654.9653.6554.92841,842
2/19/201554.3354.7254.0054.56995,704
2/18/201553.7354.4853.5354.48732,047
2/17/201553.8854.2953.6454.06992,018
2/13/201553.3354.0053.3353.91998,528
2/12/201552.0053.4851.9953.321,200,373
2/11/201551.4851.8951.3651.841,392,197
2/10/201550.5751.7150.5651.48799,460
2/9/201550.6050.7950.1750.43672,916
2/6/201551.0551.1450.5650.72828,471
2/5/201551.3151.4450.8550.90967,158
2/4/201550.4751.2850.2851.051,399,498
2/3/201550.3550.7650.2050.691,325,991
2/2/201551.2751.5049.8650.411,825,159
1/30/201550.2150.7650.0650.281,657,433
1/29/201550.4250.9550.0850.701,743,508
1/28/201551.0751.3850.3050.432,608,682
1/27/201550.3251.1249.6150.743,599,891
1/26/201549.7053.8849.3151.3512,341,222
1/23/201545.7145.7544.9845.04538,210
1/22/201545.2245.7844.8845.76912,460
1/21/201544.6845.2444.4944.91610,103
1/20/201545.0545.1844.3744.81589,374
1/16/201544.1744.6544.0844.63613,097
1/15/201544.9544.9844.1444.181,099,965
1/14/201544.2344.8544.2244.73942,259
1/13/201545.2545.6444.2644.841,796,254
1/12/201544.5345.1244.1144.941,828,052
1/9/201545.5045.6544.2644.502,484,356
1/8/201545.3545.7745.0045.593,707,192
1/7/201542.9643.1342.7143.091,373,956
1/6/201543.4743.5442.4942.581,243,945
1/5/201543.8243.9143.1443.491,303,083
1/2/201544.5544.7843.8244.04891,845
12/31/201445.1445.1944.3844.39705,649
12/30/201445.1545.1744.8844.90411,624
12/29/201445.0545.3945.0045.22441,205
12/26/201445.2845.4145.1545.18260,276
12/24/201445.4145.4245.1245.15191,543
12/23/201445.3045.4345.1745.36577,723
12/22/201445.0845.2544.9345.17546,724
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center