MWV: Historical Prices for MEADWESTVACO CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.21	26.44	26.02	26.28	1,444,200	26.28
19-Nov-09	26.53	26.59	25.95	26.37	1,620,500	26.37
18-Nov-09	26.57	26.72	26.02	26.72	1,950,200	26.72
17-Nov-09	26.40	26.57	26.07	26.48	2,274,000	26.48
16-Nov-09	26.04	26.80	26.01	26.44	2,052,200	26.44
13-Nov-09	25.47	25.98	25.42	25.84	901,000	25.84
12-Nov-09	25.93	26.31	25.30	25.48	1,583,300	25.48
11-Nov-09	25.85	26.03	25.52	26.00	1,558,300	26.00
10-Nov-09	25.55	25.71	25.08	25.52	1,142,200	25.52
9-Nov-09	24.92	25.80	24.82	25.67	1,652,800	25.67
6-Nov-09	24.11	24.67	23.97	24.61	1,962,100	24.61
5-Nov-09	23.61	24.33	23.48	24.29	1,310,500	24.29
4-Nov-09	23.70	24.00	23.30	23.41	1,939,500	23.41
3-Nov-09	22.96	23.55	22.74	23.44	1,969,000	23.44
2-Nov-09	23.07	23.58	22.62	23.25	2,834,100	23.25
30-Oct-09	23.73	23.92	22.65	22.83	3,188,000	22.83
29-Oct-09	22.14	23.91	22.14	23.70	2,761,200	23.70
28-Oct-09	22.95	23.20	21.48	21.68	3,464,400	21.68
27-Oct-09	23.17	23.40	22.76	22.77	2,085,700	22.77
26-Oct-09	23.87	24.37	23.06	23.15	2,046,800	23.15
23-Oct-09	24.50	24.65	23.66	23.93	1,536,000	23.93
22-Oct-09	23.94	24.64	23.66	24.47	1,324,800	24.47
21-Oct-09	24.41	24.78	23.88	23.91	1,752,700	23.91
20-Oct-09	24.79	24.79	24.24	24.57	1,698,500	24.57
19-Oct-09	24.55	24.89	24.28	24.81	1,530,900	24.81
16-Oct-09	24.61	24.70	24.20	24.54	1,963,000	24.54
15-Oct-09	24.31	25.01	24.25	25.00	2,797,200	25.00
14-Oct-09	24.36	24.70	24.27	24.41	2,707,600	24.41
13-Oct-09	23.97	24.37	23.78	24.29	1,678,700	24.29
12-Oct-09	24.17	24.50	23.92	24.03	1,052,600	24.03
9-Oct-09	24.09	24.20	23.78	23.99	1,029,800	23.99
8-Oct-09	23.43	24.19	23.40	24.05	1,657,400	24.05
7-Oct-09	23.24	23.39	22.92	23.06	1,302,000	23.06
6-Oct-09	22.53	23.31	22.53	23.18	1,854,600	23.18
5-Oct-09	21.72	22.36	21.49	22.28	1,584,900	22.28
2-Oct-09	21.47	21.83	21.21	21.57	1,639,600	21.57
1-Oct-09	22.30	22.33	21.65	21.69	1,927,900	21.69
30-Sep-09	23.33	23.36	22.27	22.31	2,828,700	22.31
29-Sep-09	23.04	23.60	22.92	23.26	1,272,100	23.26
28-Sep-09	22.21	23.06	22.07	22.88	1,184,400	22.88
25-Sep-09	21.99	22.48	21.83	22.14	1,353,300	22.14
24-Sep-09	22.96	22.96	22.01	22.18	1,942,800	22.18
23-Sep-09	23.08	23.48	22.77	22.80	1,507,100	22.80
22-Sep-09	23.09	23.30	22.83	23.06	1,640,700	23.06
21-Sep-09	22.57	22.98	22.06	22.87	2,007,400	22.87
18-Sep-09	23.07	23.16	22.71	22.89	2,008,000	22.89
17-Sep-09	23.34	23.52	22.84	22.89	2,503,800	22.89
16-Sep-09	23.07	23.40	22.56	23.34	2,462,200	23.34
15-Sep-09	22.68	23.10	22.46	22.93	3,071,900	22.93
14-Sep-09	22.17	22.65	21.95	22.59	1,754,500	22.59
11-Sep-09	22.45	22.56	22.00	22.23	1,977,800	22.23
10-Sep-09	21.99	22.41	21.69	22.39	1,617,700	22.39
9-Sep-09	21.98	22.22	21.63	22.08	1,616,200	22.08
8-Sep-09	22.04	22.16	21.73	21.83	1,184,300	21.83
4-Sep-09	21.72	22.06	21.46	21.98	1,081,400	21.98
3-Sep-09	21.31	21.66	21.07	21.66	1,099,100	21.66
2-Sep-09	21.14	21.54	20.92	21.28	1,060,100	21.28
1-Sep-09	21.78	22.32	21.14	21.26	1,908,900	21.26
31-Aug-09	21.78	22.05	21.41	21.95	1,993,500	21.95
28-Aug-09	22.50	22.71	22.04	22.17	2,099,800	22.17
27-Aug-09	22.49	22.79	22.20	22.32	2,514,800	22.32
26-Aug-09	22.44	22.80	22.09	22.57	1,557,400	22.57
25-Aug-09	22.21	22.69	22.18	22.44	1,593,200	22.44
24-Aug-09	22.13	22.57	21.85	21.94	2,253,100	21.94
21-Aug-09	21.66	22.24	21.25	22.11	1,842,900	22.11
20-Aug-09	21.36	21.69	21.28	21.41	1,577,600	21.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions