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%)
Oct 01, 2009	45.49	45.76	44.77	45.45	529,613	+0.34(+0.75%)
Sep 30, 2009	43.25	46.00	43.25	45.11	1,647,585	+1.95(+4.52%)
Sep 29, 2009	43.79	50.35	42.90	43.16	9,828,875	-0.12(-0.28%)
Sep 28, 2009	42.90	43.64	42.41	43.28	434,423	+0.80(+1.88%)
Sep 25, 2009	42.00	42.72	41.49	42.48	706,566	+0.73(+1.75%)
Sep 24, 2009	42.50	42.50	41.50	41.75	333,266	-0.25(-0.60%)
Sep 23, 2009	41.70	42.95	41.45	42.00	1,002,704	+0.30(+0.72%)
Sep 22, 2009	40.55	41.98	40.34	41.70	394,098	+1.25(+3.09%)
Sep 21, 2009	40.12	40.63	39.88	40.45	768,996	+0.37(+0.92%)
Sep 18, 2009	40.25	41.28	39.87	40.08	812,937	+0.04(+0.10%)
Sep 17, 2009	39.14	41.30	39.07	40.04	515,367	+0.60(+1.52%)
Sep 16, 2009	39.51	39.70	39.20	39.44	191,143	+0.19(+0.48%)
Sep 15, 2009	38.53	39.42	38.53	39.25	201,167	+0.20(+0.51%)
Sep 14, 2009	38.76	39.14	38.49	39.05	163,826	+0.00(+0.00%)
Sep 11, 2009	39.74	39.77	38.82	39.05	220,744	-0.40(-1.01%)
Sep 10, 2009	40.26	40.40	39.29	39.45	263,232	-0.59(-1.47%)
Sep 09, 2009	40.06	40.50	39.45	40.04	206,984	+0.29(+0.73%)
Sep 08, 2009	39.90	40.62	39.57	39.75	390,288	-0.25(-0.62%)
Sep 04, 2009	39.91	40.14	39.70	40.00	270,516	-0.37(-0.92%)
Sep 03, 2009	39.45	40.51	39.45	40.37	100,860	+0.49(+1.23%)
Sep 02, 2009	40.17	40.50	39.78	39.88	108,447	+0.09(+0.23%)
Sep 01, 2009	40.00	40.53	39.50	39.79	147,787	+0.13(+0.33%)
Aug 31, 2009	39.75	40.50	39.50	39.66	231,889	-0.40(-1.00%)
Aug 28, 2009	40.22	41.38	39.82	40.06	251,244	+0.24(+0.60%)
Aug 27, 2009	40.05	40.09	39.36	39.82	140,265	+0.12(+0.30%)
Aug 26, 2009	39.00	39.70	38.99	39.70	102,954	+0.45(+1.15%)
Aug 25, 2009	40.22	40.43	38.94	39.25	235,065	-0.56(-1.41%)
Aug 24, 2009	40.37	40.50	39.64	39.81	111,866	-0.15(-0.38%)
Aug 21, 2009	39.57	40.22	39.34	39.96	247,514	+0.43(+1.09%)
Aug 20, 2009	39.26	40.00	39.02	39.53	177,622	+0.61(+1.57%)
Aug 19, 2009	38.54	39.04	37.92	38.92	95,315	+0.42(+1.09%)
Aug 18, 2009	37.81	38.71	37.57	38.50	182,963	+1.04(+2.78%)
Aug 17, 2009	37.43	37.99	37.17	37.46	374,595	+0.05(+0.13%)
Aug 14, 2009	37.62	37.93	37.16	37.41	312,190	-0.27(-0.72%)
Aug 13, 2009	38.92	39.00	37.39	37.68	303,780	-1.22(-3.14%)
Aug 12, 2009	39.54	39.78	38.89	38.90	341,809	-1.01(-2.53%)
Aug 11, 2009	39.65	39.98	39.24	39.91	514,340	+0.55(+1.40%)
Aug 10, 2009	38.42	39.83	38.30	39.36	445,611	+0.46(+1.18%)
Aug 07, 2009	37.78	39.06	37.28	38.90	357,305	+1.54(+4.12%)
Aug 06, 2009	37.53	37.53	36.68	37.36	204,496	+0.25(+0.67%)
Aug 05, 2009	36.74	37.53	36.24	37.11	183,357	+0.81(+2.23%)
Aug 04, 2009	36.49	36.53	36.07	36.30	551,170	-0.15(-0.41%)
Aug 03, 2009	36.35	36.84	36.02	36.45	333,648	+0.04(+0.11%)
Jul 31, 2009	36.05	36.50	35.96	36.41	204,765	+0.15(+0.41%)
Jul 30, 2009	36.20	36.92	36.11	36.26	802,846	-0.31(-0.85%)
Jul 29, 2009	37.21	37.28	36.39	36.57	258,363	-0.46(-1.24%)
Jul 28, 2009	36.91	37.25	36.69	37.03	459,765	+0.02(+0.05%)
Jul 27, 2009	36.95	37.21	36.78	37.01	266,651	+0.01(+0.03%)
Jul 24, 2009	36.32	37.14	36.19	37.00	1,679	+0.49(+1.34%)
Jul 23, 2009	35.07	37.25	34.55	36.51	980,080	+2.49(+7.32%)
Jul 22, 2009	34.50	34.55	33.88	34.02	568,830	-0.60(-1.73%)
Jul 21, 2009	34.47	34.70	33.77	34.62	614,063	+0.59(+1.73%)
Jul 20, 2009	33.98	34.27	33.23	34.03	381,930	+0.32(+0.95%)
Jul 17, 2009	33.44	34.07	33.25	33.71	557,533	+0.24(+0.72%)
Jul 16, 2009	33.36	33.83	32.80	33.47	624,232	+0.33(+1.00%)
Jul 15, 2009	33.34	33.59	32.85	33.14	392,427	+0.00(+0.00%)
Jul 14, 2009	32.72	33.40	32.68	33.14	698,159	+0.19(+0.58%)
Jul 13, 2009	32.99	33.00	32.83	32.95	183,549	+0.00(+0.00%)
Jul 10, 2009	33.10	33.68	32.67	32.95	1,221,690	-0.26(-0.78%)
Jul 09, 2009	33.12	33.37	32.71	33.21	264,270	-0.20(-0.60%)
Jul 08, 2009	32.94	33.85	32.85	33.41	1,035,010	+0.26(+0.78%)
Jul 07, 2009	32.29	33.41	32.29	33.15	1,083,732	+0.62(+1.91%)
Jul 06, 2009	32.14	32.70	31.86	32.53	509,753	+0.87(+2.75%)
Jul 02, 2009	31.97	32.62	31.66	31.66	1,117,013	-0.52(-1.62%)
Jul 01, 2009	31.81	32.29	31.51	32.18	593,627	+0.41(+1.29%)
Jun 30, 2009	31.65	32.16	30.66	31.77	639,472	+0.47(+1.50%)
Jun 29, 2009	31.90	32.11	31.01	31.30	240,017	-0.60(-1.88%)
Jun 26, 2009	31.81	32.23	31.25	31.90	474,308	+0.30(+0.95%)
Jun 25, 2009	30.52	31.76	30.45	31.60	500,782	+0.49(+1.58%)
Jun 24, 2009	30.63	31.35	30.43	31.11	249,878	+0.21(+0.68%)
Jun 23, 2009	31.76	32.04	30.44	30.90	403,406	-1.09(-3.41%)
Jun 22, 2009	32.20	32.26	31.55	31.99	225,682	-0.31(-0.96%)
Jun 19, 2009	33.05	33.05	32.01	32.30	282,773	-0.49(-1.49%)
Jun 18, 2009	32.05	32.86	31.43	32.79	895,425	+0.54(+1.67%)
Jun 17, 2009	31.78	33.76	31.52	32.25	547,364	+0.59(+1.86%)
Jun 16, 2009	31.65	31.98	31.33	31.66	381,224	+0.31(+0.99%)
Jun 15, 2009	31.51	31.67	30.75	31.35	474,710	-0.01(-0.03%)
Jun 12, 2009	31.44	31.48	30.86	31.36	220,631	+0.17(+0.55%)
Jun 11, 2009	31.18	31.36	30.83	31.19	150,851	+0.33(+1.07%)
Jun 10, 2009	31.99	31.99	30.30	30.86	397,299	-1.06(-3.32%)
Jun 09, 2009	31.89	32.00	31.52	31.92	191,018	+0.44(+1.40%)
Jun 08, 2009	31.75	31.95	31.46	31.48	111,981	-0.48(-1.50%)
Jun 05, 2009	31.47	32.06	31.01	31.96	184,381	+0.26(+0.82%)
Jun 04, 2009	31.82	32.00	30.82	31.70	263,097	-0.30(-0.94%)
Jun 03, 2009	31.48	32.19	31.48	32.00	466,330	-0.01(-0.03%)
Jun 02, 2009	31.42	32.19	31.28	32.01	359,336	+0.21(+0.66%)
Jun 01, 2009	31.28	32.68	31.16	31.80	488,804	+0.64(+2.05%)
May 29, 2009	30.05	31.16	29.78	31.16	920,951	+0.74(+2.43%)
May 28, 2009	30.74	31.00	30.23	30.42	500,626	+0.01(+0.03%)
May 27, 2009	30.39	31.20	30.00	30.41	269,033	-0.33(-1.07%)
May 26, 2009	29.59	31.17	29.56	30.74	399,259	+1.04(+3.50%)
May 22, 2009	29.41	29.88	29.29	29.70	97,032	-0.03(-0.10%)
May 21, 2009	28.10	29.78	27.70	29.73	311,529	+1.15(+4.02%)
May 20, 2009	29.27	29.81	28.50	28.58	316,928	-0.84(-2.86%)
May 19, 2009	28.77	29.86	28.52	29.42	342,465	+0.21(+0.72%)
May 18, 2009	28.80	29.21	28.70	29.21	162,012	+0.39(+1.35%)
May 15, 2009	29.24	29.24	28.80	28.82	498,833	-0.02(-0.07%)
May 14, 2009	29.67	29.67	28.74	28.84	392,581	-0.61(-2.07%)
May 13, 2009	29.90	29.96	28.02	29.45	593,514	-0.37(-1.24%)
May 12, 2009	29.74	30.11	29.35	29.82	188,972	-0.13(-0.43%)
May 11, 2009	30.44	30.86	29.74	29.95	276,928	-0.81(-2.63%)
May 08, 2009	30.06	30.76	29.48	30.76	490,806	+0.79(+2.64%)
May 07, 2009	29.98	30.05	28.82	29.97	395,064	+0.22(+0.74%)
May 06, 2009	31.19	31.35	28.79	29.75	906,477	-1.05(-3.41%)
May 05, 2009	30.44	31.00	29.05	30.80	496,433	+0.67(+2.22%)
May 04, 2009	29.38	30.13	29.37	30.13	383,968	+1.77(+6.24%)
May 01, 2009	28.29	28.45	27.75	28.36	242,766	+0.11(+0.39%)
Apr 30, 2009	28.81	29.30	28.00	28.25	571,055	-0.71(-2.45%)
Apr 29, 2009	28.98	29.05	27.75	28.96	950,969	+0.49(+1.72%)
Apr 28, 2009	27.62	29.54	27.10	28.47	1,585,631	+2.22(+8.46%)
Apr 27, 2009	26.00	26.86	26.00	26.25	536,645	-0.03(-0.11%)
Apr 24, 2009	26.87	26.87	26.04	26.28	615,242	-0.05(-0.19%)
Apr 23, 2009	26.94	27.06	26.20	26.33	390,928	-0.28(-1.05%)
Apr 22, 2009	26.00	26.86	25.98	26.61	464,354	+0.20(+0.76%)
Apr 21, 2009	26.00	26.91	25.96	26.41	276,321	+0.19(+0.72%)
Apr 20, 2009	26.38	26.38	25.72	26.22	354,503	-0.25(-0.94%)
Apr 17, 2009	27.14	27.14	26.36	26.47	658,390	-0.53(-1.96%)
Apr 16, 2009	26.65	27.32	26.46	27.00	228,744	+0.39(+1.47%)
Apr 15, 2009	26.74	26.84	26.00	26.61	754,363	+0.11(+0.42%)
Apr 14, 2009	26.43	27.36	26.15	26.50	376,978	+0.02(+0.08%)
Apr 13, 2009	26.84	27.00	26.20	26.48	394,020	-0.12(-0.45%)
Apr 09, 2009	27.10	27.21	26.26	26.60	789,415	-0.30(-1.12%)
Apr 08, 2009	27.57	27.57	26.84	26.90	378,498	-0.25(-0.92%)
Apr 07, 2009	27.55	28.33	27.11	27.15	664,243	-0.90(-3.21%)
Apr 06, 2009	27.05	28.08	26.81	28.05	353,177	+0.70(+2.56%)
Apr 03, 2009	27.48	27.58	27.06	27.35	370,544	+0.00(+0.00%)
Apr 02, 2009	28.38	28.43	27.08	27.35	517,399	-0.53(-1.90%)
Apr 01, 2009	28.86	28.86	27.68	27.88	760,410	-0.99(-3.43%)
Mar 31, 2009	27.73	28.98	27.55	28.87	3,027,701	+1.59(+5.83%)
Mar 30, 2009	26.91	28.00	26.71	27.28	516,576	-0.27(-0.98%)
Mar 26, 2009	27.26	27.70	26.75	27.55	462,277	+0.27(+0.99%)
Mar 25, 2009	26.99	28.00	26.76	27.28	557,176	+0.18(+0.66%)
Mar 24, 2009	26.96	27.50	26.51	27.10	742,233	-0.27(-0.99%)
Mar 23, 2009	26.95	27.50	26.72	27.37	623,317	-0.30(-1.08%)
Mar 20, 2009	27.57	28.38	27.13	27.67	442,186	+0.25(+0.91%)
Mar 19, 2009	27.40	27.75	27.11	27.42	326,674	-0.16(-0.58%)
Mar 18, 2009	27.15	27.75	27.02	27.58	333,643	+0.04(+0.15%)
Mar 17, 2009	26.30	27.60	26.25	27.54	336,744	+1.22(+4.64%)
Mar 16, 2009	27.70	27.70	26.21	26.32	437,343	-1.10(-4.01%)
Mar 13, 2009	28.25	28.33	27.34	27.42	0	-0.56(-2.00%)
Mar 12, 2009	26.36	28.02	26.35	27.98	1,003,532	+1.40(+5.27%)
Mar 11, 2009	26.25	26.98	26.16	26.58	812,139	+0.12(+0.45%)
Mar 10, 2009	26.37	27.13	26.30	26.46	251,581	+0.10(+0.38%)
Mar 09, 2009	26.25	27.10	26.12	26.36	166,470	-0.08(-0.30%)
Mar 06, 2009	26.90	27.18	26.25	26.44	0	-0.26(-0.97%)
Mar 05, 2009	27.00	27.19	26.61	26.70	657,098	-0.30(-1.11%)
Mar 04, 2009	26.97	27.45	26.72	27.00	544,541	+0.00(+0.00%)
Mar 02, 2009	27.60	27.84	26.86	27.00	585,246	-0.59(-2.14%)
Feb 27, 2009	27.35	27.85	27.02	27.59	0	+0.03(+0.11%)
Feb 26, 2009	28.27	28.30	27.00	27.56	601,523	-0.36(-1.29%)
Feb 25, 2009	27.82	28.35	26.85	27.92	984,949	+0.43(+1.56%)
Feb 24, 2009	27.41	28.00	27.06	27.49	911,239	+0.19(+0.70%)
Feb 23, 2009	29.66	29.85	27.27	27.30	1,100,422	-2.33(-7.86%)
Feb 20, 2009	28.43	29.63	27.87	29.63	1,547,739	+1.07(+3.75%)
Feb 19, 2009	27.91	28.98	27.88	28.56	1,156,109	+0.61(+2.18%)
Feb 18, 2009	27.63	28.22	27.20	27.95	1,465,712	+0.69(+2.53%)
Feb 17, 2009	26.44	27.63	26.30	27.26	1,264,601	+0.45(+1.68%)
Feb 13, 2009	26.77	27.19	26.67	26.81	1,064,704	-0.35(-1.29%)
Feb 12, 2009	26.36	27.19	26.00	27.16	3,970,823	+0.73(+2.76%)

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.

Mead Johnson Nutrition (NY: )

Historical Prices

Sections

Services

Contact Information

Follow Us