$45.04 -0.72 (%) MeadWestvaco Corp - NYSE

Jan. 23, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center