MEADWESTVACO $35.77

down -0.53


17/5/2013 05:17 PM  |  NYSE : MWV  |  Industries : Administrative and Support and Waste Management and Remediation Services / Other Support Services
Type:

MWV historical data

Date Open High Low Close Volume
5/17/2013 35.97 36.17 35.20 35.77 18134
5/16/2013 36.05 36.47 35.77 36.30 22231
5/15/2013 35.56 36.26 35.41 36.24 16098
5/14/2013 35.51 35.76 35.40 35.74 12022
5/13/2013 35.23 35.62 35.16 35.57 9413
5/10/2013 35.05 35.27 34.87 35.24 10515
5/9/2013 34.95 35.19 34.89 35.11 12587
5/8/2013 34.67 35.08 34.51 35.03 14973
5/7/2013 34.55 34.90 34.46 34.74 12598
5/6/2013 34.50 34.72 34.36 34.57 12765
5/3/2013 34.16 34.66 34.16 34.50 13778
5/2/2013 33.59 34.06 33.58 33.86 11815
5/1/2013 34.34 34.44 33.47 33.60 13004
4/30/2013 34.32 35.46 34.17 34.48 23535
4/29/2013 34.38 34.64 34.21 34.54 13169
4/26/2013 34.62 34.70 34.10 34.19 10844
4/25/2013 35.33 35.33 34.61 34.70 9720
4/24/2013 35.17 35.37 34.98 35.10 11039
4/23/2013 34.90 35.33 34.85 35.05 8067
4/22/2013 34.59 35.10 34.13 34.79 8718
4/19/2013 34.12 34.81 34.09 34.40 9086
4/18/2013 34.33 34.47 33.83 34.00 7686
4/17/2013 34.52 34.58 33.97 34.40 11855
4/16/2013 34.67 35.12 34.61 34.69 15007
4/15/2013 35.62 35.62 34.42 34.48 11153
4/12/2013 35.85 36.03 35.10 35.77 21297
4/11/2013 36.42 36.74 36.11 36.18 15776
4/10/2013 36.06 36.49 35.80 36.37 12171
4/9/2013 36.48 36.55 36.11 36.19 9342
4/8/2013 35.98 36.43 35.83 36.42 6299
4/5/2013 35.75 36.11 35.40 36.01 9006
4/4/2013 36.18 36.33 35.97 36.13 12897
4/3/2013 36.70 36.73 35.81 36.04 13508
4/2/2013 36.50 36.72 36.33 36.53 9215
4/1/2013 36.32 36.46 36.00 36.22 7291
3/28/2013 36.14 36.46 36.10 36.30 14891
3/27/2013 36.24 36.33 35.79 36.19 6584
3/26/2013 35.90 36.52 35.83 36.39 10422
3/25/2013 36.31 36.83 35.95 36.34 11843
3/22/2013 36.83 36.89 36.50 36.67 10691
3/21/2013 37.71 37.93 36.72 36.77 18910
3/20/2013 38.09 38.39 37.72 38.00 13548
3/19/2013 37.79 38.05 37.47 37.86 9334
3/18/2013 37.27 37.84 37.20 37.68 8591
3/15/2013 37.50 37.84 37.47 37.70 16036
3/14/2013 37.20 37.71 37.20 37.63 12227
3/13/2013 36.81 37.20 36.65 37.18 13899
3/12/2013 36.85 36.89 36.56 36.76 13649
3/11/2013 36.48 36.81 36.35 36.76 9310
3/8/2013 35.97 36.48 35.93 36.42 9092
3/7/2013 35.91 36.09 35.78 35.86 5377
3/6/2013 35.90 36.21 35.79 35.91 6024
3/5/2013 35.82 36.06 35.73 35.82 9330
3/4/2013 35.45 35.65 35.20 35.58 7637
3/1/2013 35.49 35.84 35.14 35.60 11418
2/28/2013 35.55 36.06 35.42 35.71 12330
2/27/2013 34.87 35.70 34.74 35.64 13109
2/26/2013 34.63 35.10 34.49 34.91 12884
2/25/2013 35.04 35.18 34.34 34.34 8697
2/22/2013 34.46 35.26 34.43 34.96 10574
2/21/2013 34.34 34.83 34.02 34.29 17532
2/20/2013 35.06 35.15 34.50 34.51 15611
2/19/2013 35.51 35.75 34.85 35.17 29457
2/15/2013 33.12 35.80 33.05 35.65 59280
2/14/2013 31.48 31.74 31.42 31.68 5972
2/13/2013 31.52 31.63 31.38 31.62 3882
2/12/2013 31.43 31.62 31.41 31.51 5631
2/11/2013 31.70 31.70 31.43 31.49 4654
2/8/2013 31.45 31.73 31.43 31.72 5025
2/7/2013 31.57 31.63 31.14 31.44 5713
2/6/2013 31.47 31.75 31.40 31.62 6720
2/5/2013 31.63 31.82 31.54 31.70 6503
2/4/2013 31.74 31.85 31.50 31.58 8576
2/1/2013 31.50 32.05 31.33 31.98 13351
1/31/2013 31.53 31.60 31.21 31.35 20010
1/30/2013 32.48 32.48 31.19 31.63 36225
1/29/2013 32.56 33.03 32.51 32.93 11300
1/28/2013 32.99 33.00 32.50 32.77 11045
1/25/2013 32.62 33.05 32.47 33.05 17767
1/24/2013 32.00 32.47 32.00 32.38 14598
1/23/2013 32.41 32.59 31.96 31.98 18369
1/22/2013 32.40 32.56 32.29 32.49 11492
1/18/2013 32.68 32.82 32.43 32.49 13192
1/17/2013 32.43 32.62 32.42 32.58 18195
1/16/2013 32.59 32.71 32.40 32.42 8905
1/15/2013 32.62 32.87 32.51 32.72 5875
1/14/2013 33.02 33.02 32.45 32.75 9687
1/11/2013 32.76 33.06 32.60 33.06 7103
1/10/2013 32.92 32.94 32.38 32.61 10780
1/9/2013 32.88 33.01 32.62 32.80 5627
1/8/2013 33.06 33.13 32.77 32.77 8736
1/7/2013 33.20 33.20 32.89 32.99 8965
1/4/2013 32.85 33.26 32.68 33.21 7941
1/3/2013 32.55 32.86 32.44 32.81 10330
1/2/2013 32.24 32.54 32.18 32.52 8200
12/31/2012 31.27 31.93 31.19 31.87 9515
12/28/2012 31.44 31.67 31.26 31.38 7336
12/27/2012 31.66 31.75 31.33 31.68 6524
12/26/2012 31.65 31.78 31.43 31.69 8434
12/24/2012 31.50 31.64 31.19 31.56 4117
Marketplace
Trading Center