Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MeadWestvaco Corp
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
35.28
35.60
34.96
35.00
1,402,448
-0.52(-1.46%)
May 30, 2013
35.47
35.73
35.31
35.52
1,068,938
+0.07(+0.20%)
May 29, 2013
35.41
35.62
35.29
35.45
1,439,676
-0.24(-0.67%)
May 28, 2013
35.65
36.00
35.62
35.69
1,234,312
+0.69(+1.97%)
May 24, 2013
35.04
35.22
34.78
35.00
1,547,681
-0.28(-0.79%)
May 23, 2013
34.34
35.31
34.18
35.28
2,007,548
+0.59(+1.70%)
May 22, 2013
35.24
35.56
34.61
34.69
1,580,648
-0.60(-1.70%)
May 21, 2013
35.38
35.48
35.10
35.29
776,346
-0.01(-0.03%)
May 20, 2013
35.57
35.77
35.25
35.30
881,533
-0.47(-1.31%)
May 17, 2013
35.97
36.17
35.20
35.77
1,815,418
-0.53(-1.46%)
May 16, 2013
36.05
36.47
35.77
36.30
2,223,077
+0.06(+0.17%)
May 15, 2013
35.56
36.26
35.41
36.24
1,611,957
+0.67(+1.88%)
May 13, 2013
35.23
35.62
35.16
35.57
941,247
+0.33(+0.94%)
May 10, 2013
35.05
35.27
34.87
35.24
1,051,500
+0.13(+0.37%)
May 09, 2013
34.95
35.19
34.89
35.11
1,258,661
+0.08(+0.23%)
May 08, 2013
34.67
35.08
34.51
35.03
1,496,047
+0.29(+0.83%)
May 07, 2013
34.55
34.90
34.46
34.74
1,259,771
+0.17(+0.49%)
May 06, 2013
34.50
34.72
34.36
34.57
1,276,842
+0.07(+0.20%)
May 03, 2013
34.16
34.58
33.86
34.50
1,379,504
+0.64(+1.89%)
May 02, 2013
33.59
34.06
33.58
33.86
1,181,444
+0.26(+0.77%)
May 01, 2013
34.34
34.44
33.47
33.60
1,300,383
-0.88(-2.55%)
Apr 30, 2013
34.32
35.46
34.17
34.48
2,356,380
-0.06(-0.17%)
Apr 29, 2013
34.38
34.64
34.21
34.54
1,317,114
+0.35(+1.02%)
Apr 26, 2013
34.62
34.70
34.10
34.19
1,084,401
-0.51(-1.47%)
Apr 25, 2013
35.33
35.33
34.61
34.70
971,942
-0.40(-1.14%)
Apr 24, 2013
35.17
35.37
34.98
35.10
1,103,876
+0.05(+0.14%)
Apr 23, 2013
34.90
35.33
34.84
35.05
806,642
+0.26(+0.75%)
Apr 22, 2013
34.59
35.10
34.13
34.79
871,782
+0.39(+1.13%)
Apr 19, 2013
34.12
34.81
34.09
34.40
908,639
+0.40(+1.18%)
Apr 18, 2013
34.33
34.47
33.83
34.00
768,543
-0.40(-1.16%)
Apr 17, 2013
34.52
34.58
33.97
34.40
1,185,440
-0.29(-0.84%)
Apr 16, 2013
34.67
35.12
34.61
34.69
1,500,832
+0.21(+0.61%)
Apr 15, 2013
35.62
35.62
34.42
34.48
1,115,291
-1.29(-3.61%)
Apr 12, 2013
35.85
36.03
35.09
35.77
2,130,086
-0.41(-1.13%)
Apr 11, 2013
36.42
36.74
36.11
36.18
1,577,549
-0.19(-0.52%)
Apr 10, 2013
36.06
36.49
35.80
36.37
1,217,010
+0.18(+0.50%)
Apr 09, 2013
36.48
36.55
36.11
36.19
937,621
-0.23(-0.63%)
Apr 08, 2013
35.97
36.43
35.83
36.42
629,884
+0.41(+1.14%)
Apr 05, 2013
35.75
36.11
35.40
36.01
900,569
-0.12(-0.33%)
Apr 04, 2013
36.18
36.33
35.97
36.13
1,289,610
+0.09(+0.25%)
Apr 03, 2013
36.70
36.73
35.81
36.04
1,350,867
-0.49(-1.34%)
Apr 02, 2013
36.50
36.72
36.33
36.53
921,434
+0.31(+0.86%)
Apr 01, 2013
36.32
36.46
36.00
36.22
729,132
-0.08(-0.22%)
Mar 28, 2013
36.14
36.46
36.10
36.30
1,489,451
+0.11(+0.30%)
Mar 27, 2013
36.24
36.33
35.79
36.19
658,550
-0.20(-0.55%)
Mar 26, 2013
35.90
36.52
35.83
36.39
1,042,131
+0.05(+0.14%)
Mar 25, 2013
36.31
36.83
35.95
36.34
1,184,287
-0.33(-0.90%)
Mar 22, 2013
36.83
36.89
36.50
36.67
1,091,983
-0.10(-0.27%)
Mar 21, 2013
37.71
37.93
36.72
36.77
1,891,068
-1.23(-3.24%)
Mar 20, 2013
38.09
38.39
37.72
38.00
1,354,757
+0.14(+0.37%)
Mar 19, 2013
37.79
38.05
37.47
37.86
935,907
+0.18(+0.48%)
Mar 18, 2013
37.27
37.84
37.20
37.68
859,621
-0.02(-0.05%)
Mar 15, 2013
37.50
37.84
37.47
37.70
1,609,586
+0.07(+0.19%)
Mar 14, 2013
37.20
37.71
37.20
37.63
1,222,698
+0.45(+1.21%)
Mar 13, 2013
36.81
37.20
36.65
37.18
1,390,308
+0.42(+1.14%)
Mar 12, 2013
36.85
36.89
36.56
36.76
1,364,805
+0.00(+0.00%)
Mar 11, 2013
36.48
36.81
36.35
36.76
930,913
+0.34(+0.93%)
Mar 08, 2013
35.97
36.48
35.93
36.42
910,233
+0.56(+1.56%)
Mar 07, 2013
35.91
36.09
35.77
35.86
537,604
-0.05(-0.14%)
Mar 06, 2013
35.90
36.21
35.78
35.91
603,193
+0.09(+0.25%)
Mar 05, 2013
35.82
36.06
35.73
35.82
932,990
+0.24(+0.67%)
Mar 04, 2013
35.45
35.65
35.20
35.58
763,637
-0.02(-0.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.