Meadwestvaco Corporation Historical Stock Prices

MWV 
$42.95
*  
0.03
0.07%
Get MWV Alerts
*Delayed - data as of Aug. 28, 2014 12:12 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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:12  42.79  42.96  42.68  42.95 216,743
08/27/2014 43.01 43.08 42.86 42.98 403,441
08/26/2014 42.83 43.05 42.78 42.94 747,164
08/25/2014 42.91 42.93 42.72 42.77 344,978
08/22/2014 42.9 42.96 42.58 42.65 355,482
08/21/2014 42.55 42.95 42.43 42.89 537,278
08/20/2014 42.81 42.81 42.3 42.44 738,354
08/19/2014 42.9 43.24 42.8 42.9 475,498
08/18/2014 42.65 42.79 42.46 42.75 562,940
08/15/2014 42.55 42.71 42.15 42.49 412,404
08/14/2014 42.33 42.74 42.31 42.49 469,442
08/13/2014 42.42 42.44 42.01 42.31 450,608
08/12/2014 42.15 42.44 42.05 42.29 860,343
08/11/2014 42.29 42.4 42 42.15 408,123
08/08/2014 41.92 42.13 41.7 42.12 526,338
08/07/2014 42.01 42.17 41.68 41.81 681,161
08/06/2014 41.63 42.13 41.61 41.96 525,367
08/05/2014 42.05 42.2 41.61 41.77 500,766
08/04/2014 42.27 42.36 41.74 42.28 766,943
08/01/2014 41.6 42.4 41.51 42.22 1,007,287
07/31/2014 41.99 42.42 41.74 41.8 1,141,338
07/30/2014 42.35 43.29 41.69 43.15 2,275,931
07/29/2014 44.11 44.17 42.98 43.07 1,639,426
07/28/2014 44.18 44.3 43.915 44.17 741,730
07/25/2014 44.05 44.32 43.99 44.19 704,067
07/24/2014 43.55 44.66 43.33 44.25 1,154,304
07/23/2014 43.21 43.58 42.79 43.26 655,015
07/22/2014 43.92 44.04 43.03 43.07 1,013,453
07/21/2014 43.67 43.82 43.34 43.69 503,196
07/18/2014 43.53 44.21 43.36 44.02 554,268
07/17/2014 43.72 43.92 43.34 43.41 469,710
07/16/2014 44.2 44.28 43.61 44.06 589,830
07/15/2014 44.15 44.44 43.94 43.98 813,151
07/14/2014 44.01 44.16 43.76 44.13 655,634
07/11/2014 43.59 43.85 43.53 43.71 558,461
07/10/2014 43.22 43.59 43.175 43.53 419,067
07/09/2014 43.66 43.77 43.46 43.71 582,274
07/08/2014 43.76 43.7875 43.145 43.35 1,081,918
07/07/2014 44.22 44.35 43.6 43.83 590,948
07/03/2014 44.24 44.56 44.2 44.38 470,980
07/02/2014 44.44 44.61 43.96 44.12 602,112
07/01/2014 44.24 44.72 44.24 44.52 837,714
06/30/2014 44.51 44.59 43.97 44.26 1,454,218
06/27/2014 44 44.44 43.87 44.27 1,048,131
06/26/2014 43.74 44.22 43.54 44.2 1,377,316
06/25/2014 43.26 43.88 43.19 43.63 840,967
06/24/2014 43.57 43.94 43.31 43.33 1,255,801
06/23/2014 43.79 44 43.505 43.6 1,062,582
06/20/2014 43.55 44.06 43.49 43.7 3,250,117
06/19/2014 43.6 43.705 43.38 43.42 2,038,127
06/18/2014 43.63 43.82 43.0421 43.45 2,033,268
06/17/2014 43.52 43.69 43.34 43.63 1,191,362
06/16/2014 43.32 43.82 43.13 43.61 1,593,572
06/13/2014 43.43 43.49 43.145 43.31 1,220,585
06/12/2014 43.89 44 43.2 43.29 1,200,917
06/11/2014 43.92 43.97 43.691 43.83 1,016,481
06/10/2014 44.14 44.38 43.97 44.03 1,304,242
06/09/2014 43.94 44.34 43.92 44.23 957,664
06/06/2014 43.89 44.17 43.802 44.01 1,419,870
06/05/2014 43.48 44 43.27 43.79 992,513
06/04/2014 43.58 44 43.33 43.51 1,598,218
06/03/2014 42.53 43.64 42.53 43.63 2,583,282
06/02/2014 42.49 43.21 41.9 42.96 3,535,097
05/30/2014 40.5 40.77 40.465 40.58 930,905
05/29/2014 40.2 40.64 40.11 40.58 574,401
05/28/2014 40.04 40.35 40.04 40.14 922,390
05/27/2014 40.24 40.47 40.18 40.29 1,016,803
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?