Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mead Johnson Nutrition (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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 42.17 42.86 41.89 42.04 349,640 -0.55(-1.29%)
Oct 29, 2009 42.10 42.75 41.72 42.59 365,027 +0.99(+2.38%)
Oct 28, 2009 41.69 42.02 41.10 41.60 333,179 -0.52(-1.23%)
Oct 27, 2009 41.34 42.38 40.57 42.12 569,986 +0.31(+0.74%)
Oct 26, 2009 41.77 42.08 41.67 41.81 357,130 -0.35(-0.83%)
Oct 23, 2009 42.00 42.16 41.80 42.16 1,070,800 -0.52(-1.22%)
Oct 22, 2009 40.60 43.46 39.55 42.68 2,683,518 -0.97(-2.22%)
Oct 21, 2009 43.26 45.00 43.11 43.65 1,190,988 +0.62(+1.44%)
Oct 20, 2009 42.58 43.33 42.30 43.03 670,661 +0.19(+0.44%)
Oct 19, 2009 42.71 43.38 42.21 42.84 719,066 -0.13(-0.30%)
Oct 16, 2009 43.72 43.97 42.91 42.97 439,953 -1.14(-2.58%)
Oct 15, 2009 43.39 44.35 43.30 44.11 637,293 +1.12(+2.61%)
Oct 14, 2009 42.60 43.84 42.43 42.99 969,235 +1.33(+3.19%)
Oct 13, 2009 43.43 43.45 40.92 41.66 975,136 -1.66(-3.83%)
Oct 12, 2009 44.01 44.46 43.11 43.32 450,470 -0.99(-2.23%)
Oct 09, 2009 45.37 45.42 43.78 44.31 428,524 -0.69(-1.53%)
Oct 08, 2009 45.30 45.47 44.80 45.00 873,939 -0.17(-0.38%)
Oct 07, 2009 45.26 45.48 44.37 45.17 505,042 -0.20(-0.44%)
Oct 06, 2009 46.99 47.49 44.88 45.37 1,119,040 -1.48(-3.16%)
Oct 05, 2009 47.02 47.27 46.30 46.85 661,219 -0.39(-0.83%)
Oct 02, 2009 45.67 47.75 45.37 47.24 852,220 +1.79(+3.94%)
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.