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 (%)
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.