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 28, 2013 77.20 77.60 76.78 77.45 893,398 +0.32(+0.41%)
Mar 27, 2013 76.62 77.40 76.51 77.13 920,508 +0.23(+0.30%)
Mar 26, 2013 77.14 77.29 76.48 76.90 1,388,141 -0.10(-0.13%)
Mar 25, 2013 76.24 77.25 76.11 77.00 1,884,531 +1.19(+1.57%)
Mar 22, 2013 75.57 76.44 75.33 75.81 1,412,485 +0.09(+0.12%)
Mar 21, 2013 74.56 76.43 74.26 75.72 2,207,424 +1.20(+1.61%)
Mar 20, 2013 73.84 74.61 73.63 74.52 1,363,042 +1.03(+1.40%)
Mar 19, 2013 74.44 74.57 73.14 73.49 1,681,351 -0.81(-1.09%)
Mar 18, 2013 72.93 74.75 72.68 74.30 2,186,494 +0.95(+1.30%)
Mar 15, 2013 72.61 74.04 72.50 73.35 2,950,395 +0.65(+0.89%)
Mar 14, 2013 70.74 73.18 70.58 72.70 4,270,367 +2.20(+3.12%)
Mar 13, 2013 71.70 71.70 70.01 70.50 3,279,467 -1.20(-1.67%)
Mar 12, 2013 72.75 72.86 71.47 71.70 1,836,807 -1.02(-1.40%)
Mar 11, 2013 74.25 74.57 72.59 72.72 1,843,592 -2.21(-2.95%)
Mar 08, 2013 75.03 75.34 74.79 74.93 1,136,166 +0.20(+0.27%)
Mar 07, 2013 75.64 75.90 74.35 74.73 878,946 -0.86(-1.14%)
Mar 06, 2013 75.79 75.89 75.31 75.59 866,128 +0.14(+0.19%)
Mar 05, 2013 75.53 75.76 75.05 75.45 1,028,179 +0.24(+0.32%)
Mar 04, 2013 75.01 75.47 74.67 75.21 1,751,154 -0.06(-0.08%)
Mar 01, 2013 74.74 75.44 74.24 75.27 1,857,890 +0.36(+0.48%)
Feb 28, 2013 75.29 75.49 74.82 74.91 1,939,457 +0.26(+0.35%)
Feb 27, 2013 74.62 74.98 74.24 74.65 1,875,740 +0.23(+0.31%)
Feb 26, 2013 75.64 75.99 74.27 74.42 2,927,432 -4.54(-5.75%)
Feb 22, 2013 78.42 79.09 78.15 78.96 1,361,438 +0.89(+1.14%)
Feb 21, 2013 78.83 79.27 77.79 78.07 2,253,153 -0.98(-1.24%)
Feb 20, 2013 80.49 81.04 79.04 79.05 1,779,897 -1.35(-1.68%)
Feb 19, 2013 79.18 80.43 78.79 80.40 2,283,147 +1.45(+1.84%)
Feb 15, 2013 78.79 79.12 78.05 78.95 1,776,526 +0.55(+0.70%)
Feb 14, 2013 77.80 78.63 77.80 78.40 1,505,996 +0.56(+0.72%)
Feb 13, 2013 77.86 78.17 77.38 77.84 1,463,739 +0.19(+0.24%)
Feb 12, 2013 77.26 77.73 76.56 77.65 909,841 +0.32(+0.41%)
Feb 11, 2013 77.34 77.66 76.92 77.33 947,206 -0.18(-0.23%)
Feb 08, 2013 76.85 77.81 76.57 77.51 1,095,719 +0.66(+0.86%)
Feb 07, 2013 77.35 77.96 76.08 76.85 1,054,611 -0.35(-0.45%)
Feb 06, 2013 75.77 77.21 74.94 77.20 1,646,805 +2.14(+2.85%)
Feb 04, 2013 75.12 75.66 74.32 75.06 2,643,491 +0.01(+0.01%)
Feb 01, 2013 75.39 76.11 74.32 75.05 3,302,760 -0.95(-1.25%)
Jan 31, 2013 74.01 77.22 73.58 76.00 7,469,542 +7.85(+11.52%)
Jan 30, 2013 68.56 68.79 68.09 68.15 2,164,024 -0.56(-0.82%)
Jan 29, 2013 68.50 69.05 68.30 68.71 1,293,088 +0.18(+0.26%)
Jan 28, 2013 70.17 70.38 68.41 68.53 1,333,174 -1.50(-2.14%)
Jan 25, 2013 69.63 70.49 69.45 70.03 1,574,014 +0.49(+0.70%)
Jan 24, 2013 68.36 69.68 68.36 69.54 1,567,893 +1.04(+1.52%)
Jan 23, 2013 67.78 68.65 67.78 68.50 1,643,565 +0.72(+1.06%)
Jan 22, 2013 66.77 67.86 65.38 67.78 1,905,798 +0.98(+1.47%)
Jan 18, 2013 66.69 67.30 66.61 66.80 1,772,336 +0.28(+0.42%)
Jan 17, 2013 66.34 66.96 65.55 66.52 2,527,974 -0.44(-0.66%)
Jan 16, 2013 68.38 68.38 65.78 66.96 2,401,105 -2.28(-3.29%)
Jan 15, 2013 69.44 69.58 69.09 69.24 1,201,550 -0.25(-0.36%)
Jan 14, 2013 69.32 69.81 68.73 69.49 1,365,637 +0.33(+0.48%)
Jan 11, 2013 68.32 69.40 67.70 69.16 3,345,371 +0.97(+1.42%)
Jan 10, 2013 68.57 69.10 68.00 68.19 1,775,024 -0.05(-0.07%)
Jan 09, 2013 69.24 69.35 68.02 68.24 1,121,833 -0.87(-1.26%)
Jan 08, 2013 69.82 70.06 68.87 69.11 1,107,875 -0.63(-0.90%)
Jan 07, 2013 69.97 69.97 69.30 69.74 1,728,646 -0.25(-0.36%)
Jan 04, 2013 70.15 70.37 69.67 69.99 2,060,260 +0.04(+0.06%)
Jan 03, 2013 68.70 70.30 68.09 69.95 2,824,815 +1.14(+1.66%)
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.