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, 2017 89.05 89.19 89.00 89.08 2,338,833 +0.08(+0.09%)
Mar 30, 2017 89.01 89.10 88.97 89.00 6,538,361 +0.62(+0.70%)
Mar 29, 2017 88.33 88.49 88.24 88.38 1,055,969 +0.07(+0.08%)
Mar 28, 2017 88.44 88.48 88.31 88.31 1,495,348 -0.13(-0.15%)
Mar 27, 2017 88.31 88.51 88.28 88.44 1,733,396 +0.08(+0.09%)
Mar 24, 2017 88.32 88.45 88.26 88.36 1,268,573 +0.07(+0.08%)
Mar 23, 2017 88.26 88.50 88.21 88.29 1,505,323 +0.08(+0.09%)
Mar 22, 2017 88.11 88.32 87.99 88.21 1,869,558 +0.06(+0.07%)
Mar 21, 2017 87.85 88.19 87.78 88.15 1,986,665 +0.28(+0.32%)
Mar 20, 2017 87.65 87.89 87.65 87.87 1,641,285 +0.24(+0.27%)
Mar 17, 2017 87.78 87.82 87.63 87.63 2,175,421 -0.12(-0.14%)
Mar 16, 2017 87.75 87.87 87.72 87.75 1,638,648 +0.02(+0.02%)
Mar 15, 2017 87.75 87.84 87.69 87.73 2,156,493 +0.03(+0.03%)
Mar 14, 2017 87.77 87.81 87.68 87.70 2,531,695 -0.10(-0.11%)
Mar 13, 2017 87.80 87.88 87.69 87.80 2,652,725 +0.07(+0.08%)
Mar 10, 2017 87.89 87.89 87.64 87.73 2,441,735 +0.04(+0.05%)
Mar 09, 2017 87.83 87.85 87.67 87.69 2,044,846 -0.35(-0.40%)
Mar 08, 2017 88.33 88.35 87.98 88.04 4,286,555 -0.29(-0.33%)
Mar 07, 2017 88.08 88.41 88.08 88.33 7,872,826 -0.01(-0.01%)
Mar 06, 2017 87.96 88.35 87.89 88.34 3,277,572 +0.24(+0.27%)
Mar 03, 2017 87.99 88.19 87.85 88.10 2,504,187 +0.12(+0.14%)
Mar 02, 2017 88.00 88.15 87.93 87.98 2,511,183 -0.13(-0.15%)
Mar 01, 2017 87.80 88.22 87.75 88.11 2,350,244 +0.32(+0.36%)
Feb 28, 2017 87.81 87.97 87.61 87.79 2,621,168 -0.06(-0.07%)
Feb 27, 2017 87.77 88.02 87.69 87.85 2,517,520 -0.04(-0.05%)
Feb 24, 2017 87.49 87.92 87.49 87.89 2,400,282 +0.28(+0.32%)
Feb 23, 2017 87.50 87.70 87.50 87.61 3,516,584 +0.11(+0.13%)
Feb 22, 2017 87.42 87.63 87.40 87.50 4,705,557 +0.03(+0.03%)
Feb 21, 2017 87.50 87.63 87.37 87.47 4,292,348 -0.03(-0.03%)
Feb 17, 2017 87.50 87.50 87.50 0 -0.10(-0.11%)
Feb 16, 2017 87.75 87.89 87.60 87.60 4,669,252 -0.08(-0.09%)
Feb 15, 2017 87.96 88.02 87.59 87.68 9,097,140 -0.36(-0.41%)
Feb 14, 2017 88.18 88.25 87.83 88.04 7,865,658 -0.16(-0.18%)
Feb 13, 2017 87.62 88.33 87.48 88.20 8,192,458 +0.48(+0.55%)
Feb 10, 2017 86.99 87.83 86.95 87.72 50,308,024 +4.67(+5.62%)
Feb 09, 2017 83.96 84.24 83.02 83.05 3,740,307 -0.91(-1.08%)
Feb 08, 2017 83.55 84.35 83.50 83.96 3,128,694 +0.12(+0.14%)
Feb 07, 2017 84.16 84.48 83.62 83.84 3,521,688 -0.03(-0.04%)
Feb 06, 2017 83.90 84.45 83.34 83.87 4,267,822 -0.21(-0.25%)
Feb 03, 2017 84.67 84.87 83.86 84.08 6,859,031 -0.30(-0.36%)
Feb 02, 2017 87.12 87.25 83.91 84.38 24,472,312 +14.88(+21.41%)
Feb 01, 2017 70.48 70.84 69.25 69.50 2,062,492 -0.96(-1.36%)
Jan 31, 2017 70.03 70.59 69.65 70.46 1,956,319 +0.33(+0.47%)
Jan 30, 2017 71.19 71.19 69.71 70.13 2,355,646 -1.11(-1.56%)
Jan 27, 2017 73.00 73.00 71.00 71.24 1,909,696 -1.80(-2.46%)
Jan 26, 2017 73.04 75.39 71.25 73.04 2,443,800 -1.88(-2.51%)
Jan 25, 2017 74.95 75.50 74.54 74.92 2,546,312 +0.00(+0.00%)
Jan 24, 2017 74.81 75.11 74.42 74.92 997,284 +0.25(+0.33%)
Jan 23, 2017 74.84 75.02 74.38 74.67 987,073 -0.17(-0.23%)
Jan 20, 2017 75.13 75.55 74.06 74.84 1,382,101 -0.01(-0.01%)
Jan 19, 2017 75.07 76.02 73.52 74.85 2,543,154 -0.40(-0.53%)
Jan 18, 2017 71.25 75.37 71.02 75.25 6,287,978 +3.81(+5.33%)
Jan 17, 2017 70.38 72.31 70.11 71.44 2,531,317 +1.05(+1.49%)
Jan 13, 2017 70.39 70.39 70.39 0 -0.20(-0.28%)
Jan 12, 2017 70.28 70.98 69.87 70.59 2,201,472 +0.18(+0.26%)
Jan 11, 2017 71.01 71.03 70.30 70.41 1,182,375 -0.75(-1.05%)
Jan 10, 2017 71.80 71.80 70.60 71.16 957,651 -0.44(-0.61%)
Jan 09, 2017 71.65 72.02 71.01 71.60 1,303,594 +0.00(+0.00%)
Jan 06, 2017 71.66 71.99 71.30 71.60 873,171 -0.07(-0.10%)
Jan 05, 2017 71.63 71.85 70.70 71.67 1,403,023 -0.11(-0.15%)
Jan 04, 2017 71.77 72.22 71.68 71.78 1,010,503 +0.34(+0.48%)
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.