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 (%)
Dec 31, 2015 79.11 78.95 78.95 78.95 824,000 -0.38(-0.48%)
Dec 30, 2015 79.83 79.99 79.28 79.33 708,279 -0.48(-0.60%)
Dec 29, 2015 79.12 80.20 78.81 79.81 1,116,765 +0.96(+1.22%)
Dec 28, 2015 79.01 79.25 78.40 78.85 499,738 -0.45(-0.57%)
Dec 24, 2015 79.35 79.30 79.30 79.30 610,600 +0.10(+0.13%)
Dec 23, 2015 78.63 79.38 78.30 79.20 953,372 +0.77(+0.98%)
Dec 22, 2015 77.96 78.77 77.45 78.43 854,544 +0.54(+0.69%)
Dec 21, 2015 77.62 78.12 77.37 77.89 978,495 +0.89(+1.16%)
Dec 18, 2015 77.15 78.02 76.81 77.00 2,823,182 -0.59(-0.76%)
Dec 17, 2015 78.58 78.65 77.56 77.59 1,272,917 -0.89(-1.13%)
Dec 16, 2015 77.43 78.76 77.31 78.48 1,446,190 +1.45(+1.88%)
Dec 15, 2015 77.75 78.36 76.58 77.03 1,993,860 -0.37(-0.48%)
Dec 14, 2015 76.16 77.50 75.62 77.40 2,507,405 -0.11(-0.14%)
Dec 11, 2015 77.56 77.80 76.68 77.51 2,642,985 -1.07(-1.36%)
Dec 10, 2015 79.13 79.13 78.06 78.58 1,527,990 -0.47(-0.59%)
Dec 09, 2015 78.77 79.50 78.42 79.05 1,583,566 -0.21(-0.26%)
Dec 08, 2015 79.31 79.80 78.51 79.26 2,157,014 -0.85(-1.06%)
Dec 07, 2015 79.88 80.96 79.65 80.11 1,857,087 +0.22(+0.28%)
Dec 04, 2015 79.49 79.93 78.70 79.89 1,249,926 +0.57(+0.72%)
Dec 03, 2015 80.57 81.24 78.70 79.32 2,000,883 -0.81(-1.01%)
Dec 02, 2015 80.79 80.86 79.50 80.13 1,940,900 -0.57(-0.71%)
Dec 01, 2015 80.35 81.07 79.08 80.70 3,674,759 +0.11(+0.14%)
Nov 30, 2015 82.13 82.39 80.52 80.59 1,531,024 -1.42(-1.73%)
Nov 27, 2015 81.93 82.54 81.83 82.01 518,740 +0.33(+0.40%)
Nov 25, 2015 81.17 81.68 81.68 81.68 1,469,200 +0.52(+0.64%)
Nov 24, 2015 81.53 81.95 80.38 81.16 3,508,755 -0.43(-0.53%)
Nov 23, 2015 82.25 82.60 81.46 81.59 1,907,137 -0.49(-0.60%)
Nov 20, 2015 83.25 83.42 82.00 82.08 1,713,300 -0.68(-0.82%)
Nov 19, 2015 82.66 83.03 82.32 82.76 1,584,821 +0.19(+0.23%)
Nov 18, 2015 81.94 82.64 81.51 82.57 1,952,793 +1.01(+1.24%)
Nov 17, 2015 82.42 82.65 81.24 81.56 2,092,781 -0.76(-0.92%)
Nov 16, 2015 81.00 82.57 81.00 82.32 1,931,256 +1.01(+1.24%)
Nov 13, 2015 81.25 81.70 80.75 81.31 2,129,112 +0.07(+0.09%)
Nov 12, 2015 81.94 82.05 81.00 81.24 2,481,776 -1.26(-1.53%)
Nov 11, 2015 82.87 82.96 82.02 82.50 1,329,809 +0.17(+0.21%)
Nov 10, 2015 82.33 82.91 81.70 82.33 1,876,605 -0.16(-0.19%)
Nov 09, 2015 83.00 83.52 82.07 82.49 1,928,806 -0.47(-0.57%)
Nov 06, 2015 82.84 83.27 82.04 82.96 1,929,975 -0.36(-0.43%)
Nov 05, 2015 83.48 83.79 82.36 83.32 1,945,911 -0.16(-0.19%)
Nov 04, 2015 84.13 84.49 82.87 83.48 2,879,010 -0.67(-0.80%)
Nov 03, 2015 82.25 84.26 82.04 84.15 3,005,867 +1.68(+2.04%)
Nov 02, 2015 82.00 82.79 81.51 82.47 2,398,000 +0.47(+0.57%)
Oct 30, 2015 82.50 82.93 81.38 82.00 3,913,755 -0.79(-0.95%)
Oct 29, 2015 83.59 83.75 81.56 82.79 6,512,745 +3.02(+3.79%)
Oct 28, 2015 79.20 79.99 77.67 79.77 3,869,173 +0.43(+0.54%)
Oct 27, 2015 79.36 79.71 78.40 79.34 4,651,560 -0.37(-0.46%)
Oct 26, 2015 80.73 80.73 79.26 79.71 5,212,872 -1.41(-1.74%)
Oct 23, 2015 79.42 81.14 79.04 81.12 6,051,246 +1.87(+2.36%)
Oct 22, 2015 71.99 80.30 71.96 79.25 7,967,780 +4.15(+5.53%)
Oct 21, 2015 74.90 76.60 74.48 75.10 3,886,320 +0.34(+0.45%)
Oct 20, 2015 74.70 75.00 73.31 74.76 2,651,965 -0.28(-0.37%)
Oct 19, 2015 75.00 75.28 74.50 75.04 2,029,112 -0.06(-0.08%)
Oct 16, 2015 74.54 75.19 73.79 75.10 2,325,661 +0.59(+0.79%)
Oct 15, 2015 72.26 74.55 72.25 74.51 3,698,692 +3.15(+4.41%)
Oct 14, 2015 71.80 72.49 71.18 71.36 1,258,667 -0.20(-0.28%)
Oct 13, 2015 71.25 72.59 70.95 71.56 2,419,128 +0.26(+0.36%)
Oct 12, 2015 72.03 72.37 70.97 71.30 1,480,684 -0.73(-1.01%)
Oct 09, 2015 72.07 72.98 71.68 72.03 1,821,485 -0.10(-0.14%)
Oct 08, 2015 70.68 72.35 69.84 72.13 3,595,921 -0.22(-0.30%)
Oct 07, 2015 74.50 75.82 71.91 72.35 5,235,496 -2.74(-3.65%)
Oct 06, 2015 75.13 75.56 74.43 75.09 2,467,892 -0.07(-0.09%)
Oct 05, 2015 73.58 75.23 72.58 75.16 3,028,253 +2.04(+2.79%)
Oct 02, 2015 70.01 73.13 69.31 73.12 2,810,276 +2.62(+3.72%)
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.