$42.42 -0.07 (%) MeadWestvaco Corp - NYSE

Sep. 15, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWV historical data

Date Open High Low Close Volume
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
7/30/201442.3543.2941.6943.152,275,931
7/29/201444.1144.1742.9843.071,655,905
7/28/201444.1844.3043.9244.17752,989
7/25/201444.0544.3243.9944.19704,067
7/24/201443.5544.6643.3344.251,154,804
7/23/201443.2143.5842.7943.26655,015
7/22/201443.9244.0443.0343.071,013,453
7/21/201443.6743.8243.3443.69503,196
7/18/201443.5344.2143.3644.02554,268
7/17/201443.7243.9243.3443.41469,710
7/16/201444.2044.2843.6144.06589,830
7/15/201444.1544.4443.9443.98813,151
7/14/201444.0144.1643.7644.13655,634
7/11/201443.5943.8543.5343.71558,461
7/10/201443.2243.5943.1843.53419,067
7/9/201443.6643.7743.4643.71582,274
7/8/201443.7643.7943.1543.351,081,918
7/7/201444.2244.3543.6043.83601,652
7/3/201444.2444.5644.2044.38470,980
7/2/201444.4444.6143.9644.12602,112
7/1/201444.2444.7244.2444.52837,714
6/30/201444.5144.5943.9744.261,454,218
6/27/201444.0044.4443.8744.271,048,131
6/26/201443.7444.2243.5444.201,377,316
6/25/201443.2643.8843.1943.63840,967
6/24/201443.5743.9443.3143.331,255,801
6/23/201443.7944.0043.5143.601,062,582
6/20/201443.5544.0643.4943.703,250,117
6/19/201443.6043.7143.3843.422,038,127
6/18/201443.6343.8243.0443.452,033,268
6/17/201443.5243.6943.3443.631,191,362
6/16/201443.3243.8243.1343.611,593,572
6/13/201443.4343.4943.1543.311,220,585
6/12/201443.8944.0043.2043.291,200,917
6/11/201443.9243.9743.6943.831,016,481
6/10/201444.1444.3843.9744.031,308,946
6/9/201443.9444.3443.9244.23957,664
6/6/201443.8944.1743.8044.011,419,870
6/5/201443.4844.0043.2743.79992,513
6/4/201443.5844.0043.3343.511,598,218
6/3/201442.5343.6442.5343.632,583,282
6/2/201442.4943.2141.9042.963,535,147
5/30/201440.5040.7740.4740.58930,785
5/29/201440.2040.6440.1140.58574,401
5/28/201440.0440.3540.0440.14922,390
5/27/201440.2440.4740.1840.291,016,803
5/23/201440.0140.1839.9440.18815,940
5/22/201439.7440.2139.6540.01962,766
5/21/201439.7339.9939.5839.77633,776
5/20/201439.9039.9039.4939.56570,873
5/19/201439.5140.2439.5139.951,045,289
5/16/201439.7439.7939.4339.591,710,765
5/15/201440.1040.2039.5039.571,902,986
5/14/201440.0640.4239.9440.23850,909
5/13/201440.2840.3439.8440.061,829,436
5/12/201439.8040.4339.7540.341,489,931
5/9/201439.3039.6639.0239.621,546,643
5/8/201439.1939.9739.0339.301,926,333
5/7/201438.8339.3338.6239.252,046,036
5/6/201438.9439.2238.6938.793,028,799
5/5/201439.0839.7639.0839.492,348,584
5/2/201439.0039.6438.8939.342,854,962
5/1/201439.0939.4638.8639.073,764,628
4/30/201437.7839.0737.5339.074,699,417
4/29/201438.0938.1137.7037.801,082,854
4/28/201438.3638.4837.6937.871,346,677
4/25/201438.3738.4238.0438.12821,139
4/24/201438.4838.5438.1538.391,269,130
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center