$51.72 +0.59 (%) MeadWestvaco Corp - NYSE

May. 22, 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
5/22/201551.1451.9051.1251.721,519,020
5/21/201551.1151.3451.0251.13620,645
5/20/201551.3951.3950.9951.25856,618
5/19/201550.6351.3050.6051.241,803,096
5/18/201549.7350.7449.0650.71441,764
5/15/201550.3750.3749.6849.94392,298
5/14/201550.0050.3749.8150.32727,757
5/13/201549.3849.9949.3749.76783,639
5/12/201549.1749.5248.6549.351,000,570
5/11/201548.9649.6548.8849.491,567,970
5/8/201548.7649.4348.7649.07831,199
5/7/201548.2648.5348.1148.36776,298
5/6/201547.8948.4047.5748.211,145,918
5/5/201549.1449.4547.4547.992,562,216
5/4/201549.4049.6949.1549.31576,516
5/1/201548.9550.0348.9549.451,745,412
4/30/201547.0449.7447.0448.802,368,753
4/29/201546.8447.2046.4246.891,398,967
4/28/201546.4447.3045.8547.092,860,877
4/27/201547.6247.6246.4446.50767,915
4/24/201547.1147.5546.9847.50800,413
4/23/201547.0947.5147.0547.09529,053
4/22/201546.6947.2846.5647.23912,418
4/21/201547.4647.4646.0446.701,204,983
4/20/201547.3847.6047.2847.35880,633
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center