MEADWESTVACO Historical Stock Price

Below is the stock price history for Meadwestvaco MWV. Data is recorded each day for the historical open, high, low, close and volume. The Meadwestvaco stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Meadwestvaco Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-01 47.43 48.72 47.18 48.44 215,819
2015-06-30 47.91 48.21 47.22 47.27 346,713
2015-06-29 47.66 47.81 47.46 47.475 110,948
2015-06-26 48.25 48.51 47.67 47.72 139,515
2015-06-25 49.12 49.12 47.93 48.22 50,715
2015-06-24 49.25 49.73 48.90 48.91 92,394
2015-06-23 49.80 50.35 49.23 49.275 127,774
2015-06-22 49.71 49.80 48.21 49.59 161,807
2015-06-19 50.08 50.82 50.08 50.155 176,785
2015-06-18 49.87 50.15 49.72 49.98 57,902
2015-06-17 49.07 50.13 48.85 49.84 135,946
2015-06-16 49.04 49.32 48.76 48.895 33,343
2015-06-15 49.13 49.44 48.97 49.035 96,899
2015-06-12 49.73 50.02 49.57 49.675 48,076
2015-06-11 49.40 49.79 49.39 49.78 34,722
2015-06-10 49.07 49.26 48.98 49.155 37,505
2015-06-09 49.36 49.55 49.075 49.155 54,199
2015-06-08 49.86 49.93 49.52 49.585 35,793
2015-06-05 49.03 49.80 48.85 49.67 61,254
2015-06-04 48.86 49.02 48.52 49.00 100,171
2015-06-03 49.79 49.80 49.415 49.50 38,324
2015-06-02 50.16 50.16 49.29 49.545 35,147
2015-06-01 50.54 50.71 49.94 50.105 49,882
2015-05-29 51.51 51.61 50.58 50.595 110,139
2015-05-28 51.43 51.48 51.15 51.37 22,697
2015-05-27 51.44 51.46 51.21 51.38 49,426
2015-05-26 51.58 51.73 51.16 51.215 78,095
2015-05-22 51.13 51.90 51.13 51.71 74,059
2015-05-21 51.18 51.34 51.02 51.115 31,414
2015-05-20 51.21 51.31 51.03 51.29 28,137

» More Meadwestvaco Stock Price History

To see other companies like Meadwestvaco (MWV), view our stock market today for news, and other data.