MeadWestvaco Corp $41.80

down 0.00


31/7/2014 04:04 PM  |  NYSE : MWV  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MWV historical data

Date Open High Low Close Volume
7/31/201441.9942.4241.7441.801,118,584
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
4/23/201438.4038.4538.1238.24547,431
4/22/201438.2938.5238.1838.42640,583
4/21/201438.1938.3337.9938.26341,788
4/17/201438.1938.3538.0738.24723,067
4/16/201438.3338.4038.0938.26685,770
4/15/201437.7238.0737.3138.06935,553
4/14/201438.0038.0237.4737.621,228,788
4/11/201437.7138.0537.5037.621,610,378
4/10/201438.7538.8838.0538.131,736,922
4/9/201438.3738.8938.2238.80862,398
4/8/201437.9838.3937.8438.291,187,721
4/7/201438.2738.3637.8338.011,379,295
4/4/201438.8638.8938.1238.351,276,424
4/3/201438.7238.8238.1538.671,430,607
4/2/201438.0938.8437.9538.701,278,707
4/1/201437.6938.1237.5238.111,081,704
3/31/201437.4537.7337.3037.64797,692
3/28/201436.6337.4536.5537.241,666,636
3/27/201436.3136.5835.9236.531,672,663
3/26/201437.2537.4236.3336.362,407,692
3/25/201436.7537.1036.5636.901,622,469
3/24/201436.7036.9536.2036.611,723,381
3/21/201436.6736.8236.4536.653,349,497
3/20/201436.4836.6036.2436.454,203,897
3/19/201436.6837.1136.2236.551,669,872
3/18/201436.6736.8136.5536.68986,039
3/17/201436.5636.8436.4736.65831,807
3/14/201436.4536.7136.3336.401,913,547
3/13/201437.5637.6936.4636.501,842,867
3/12/201437.1137.5937.0337.461,023,213
3/11/201437.6237.7037.1737.291,342,530
Trading Center