Meadwestvaco Corporation Historical Stock Prices

MWV 
$52.73
*  
0.33
0.62%
Get MWV Alerts
*Delayed - data as of Mar. 2, 2015 12:26 ET  -  Find a broker to begin trading MWV now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MWV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
12:26  53.10  53.31  52.73  52.73 742,935
02/27/2015 53.92 54 53.01 53.06 939,726
02/26/2015 53.93 54.32 53.85 53.95 878,855
02/25/2015 54.33 54.45 53.8 53.9 706,848
02/24/2015 54.7 54.78 53.95 54.32 607,750
02/23/2015 54.65 55.15 53.7 54.76 822,098
02/20/2015 54.36 54.958 53.65 54.92 841,842
02/19/2015 54.33 54.72 54 54.56 995,704
02/18/2015 53.73 54.48 53.53 54.48 732,047
02/17/2015 53.88 54.29 53.64 54.06 992,018
02/13/2015 53.33 54 53.33 53.91 998,528
02/12/2015 52 53.48 51.99 53.32 1,200,373
02/11/2015 51.48 51.89 51.36 51.84 1,392,197
02/10/2015 50.57 51.71 50.56 51.48 799,460
02/09/2015 50.6 50.79 50.17 50.43 672,916
02/06/2015 51.05 51.138 50.56 50.72 817,290
02/05/2015 51.31 51.444 50.85 50.9 966,962
02/04/2015 50.47 51.28 50.28 51.05 1,399,498
02/03/2015 50.35 50.76 50.2 50.69 1,325,991
02/02/2015 51.27 51.5 49.86 50.41 1,825,159
01/30/2015 50.21 50.76 50.06 50.28 1,657,433
01/29/2015 50.42 50.95 50.08 50.7 1,743,508
01/28/2015 51.07 51.38 50.3 50.43 2,608,682
01/27/2015 50.32 51.12 49.605 50.74 3,599,891
01/26/2015 49.7 53.88 49.31 51.35 12,341,130
01/23/2015 45.71 45.75 44.98 45.04 538,210
01/22/2015 45.22 45.78 44.88 45.76 912,460
01/21/2015 44.68 45.24 44.486 44.91 610,103
01/20/2015 45.05 45.18 44.365 44.81 589,374
01/16/2015 44.17 44.65 44.08 44.63 613,097
01/15/2015 44.95 44.98 44.14 44.18 1,099,965
01/14/2015 44.23 44.85 44.22 44.73 942,259
01/13/2015 45.25 45.64 44.26 44.84 1,792,105
01/12/2015 44.53 45.12 44.11 44.94 1,828,052
01/09/2015 45.5 45.65 44.26 44.5 2,484,356
01/08/2015 45.35 45.77 45 45.59 3,707,192
01/07/2015 42.96 43.13 42.71 43.09 1,373,956
01/06/2015 43.47 43.54 42.49 42.58 1,243,945
01/05/2015 43.82 43.91 43.14 43.49 1,303,083
01/02/2015 44.55 44.78 43.82 44.04 891,745
12/31/2014 45.14 45.19 44.38 44.39 705,649
12/30/2014 45.15 45.17 44.88 44.9 411,624
12/29/2014 45.05 45.39 45 45.22 441,205
12/26/2014 45.28 45.405 45.15 45.18 260,276
12/24/2014 45.41 45.42 45.12 45.15 191,543
12/23/2014 45.3 45.43 45.17 45.36 577,723
12/22/2014 45.08 45.25 44.93 45.17 546,724
12/19/2014 45.04 45.35 44.74 44.96 1,641,325
12/18/2014 44.69 44.86 44.34 44.82 712,867
12/17/2014 43.12 44.09 42.98 44.01 668,725
12/16/2014 43.27 43.85 42.99 43.04 755,323
12/15/2014 43.79 44 42.93 43.41 940,296
12/12/2014 44.36 44.45 43.56 43.59 832,537
12/11/2014 44.63 45.23 44.54 44.69 531,706
12/10/2014 44.96 45.1199 44.43 44.51 533,763
12/09/2014 44.41 45.11 44.2813 45.06 465,347
12/08/2014 45.1 45.3 44.72 44.86 421,824
12/05/2014 44.98 45.23 44.88 45.19 596,800
12/04/2014 45.02 45.28 44.82 45.08 462,779
12/03/2014 44.82 45.29 44.62 45.05 829,508
12/02/2014 44.4 44.96 44.32 44.83 484,026
12/01/2014 44.58 44.74 44.22 44.31 738,253
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?