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 30, 2012 83.60 83.95 82.43 82.48 1,123,637 -0.72(-0.87%)
Mar 29, 2012 82.59 83.33 82.34 83.20 869,795 +0.25(+0.30%)
Mar 28, 2012 82.28 83.03 81.97 82.95 774,777 +0.52(+0.63%)
Mar 27, 2012 82.39 83.08 82.37 82.43 860,325 +0.22(+0.27%)
Mar 26, 2012 82.24 82.97 81.46 82.21 1,082,040 +0.29(+0.35%)
Mar 23, 2012 82.43 82.74 81.46 81.92 643,726 -0.72(-0.87%)
Mar 22, 2012 81.35 82.68 81.09 82.64 1,002,424 +0.99(+1.21%)
Mar 21, 2012 80.10 82.08 80.09 81.65 1,113,663 +1.55(+1.94%)
Mar 20, 2012 80.11 80.72 79.79 80.10 932,608 -0.54(-0.67%)
Mar 19, 2012 79.66 80.94 79.44 80.64 696,173 +0.88(+1.10%)
Mar 16, 2012 79.93 80.09 79.59 79.76 1,247,474 +0.10(+0.13%)
Mar 15, 2012 80.26 80.50 79.20 79.66 747,685 -0.63(-0.78%)
Mar 14, 2012 80.18 80.75 80.07 80.29 794,356 -0.08(-0.10%)
Mar 13, 2012 80.25 80.51 79.82 80.37 846,211 +0.38(+0.48%)
Mar 12, 2012 79.11 80.03 79.00 79.99 950,550 +0.57(+0.72%)
Mar 09, 2012 79.50 79.62 78.95 79.42 870,757 +0.10(+0.13%)
Mar 08, 2012 79.61 80.33 79.04 79.32 1,338,777 +0.25(+0.32%)
Mar 07, 2012 78.65 79.30 78.00 79.07 918,420 +0.61(+0.78%)
Mar 06, 2012 78.27 79.21 78.09 78.46 1,108,001 -0.50(-0.63%)
Mar 05, 2012 77.92 79.10 77.78 78.96 1,150,690 +0.70(+0.89%)
Mar 02, 2012 78.08 78.68 77.74 78.26 745,923 +0.21(+0.27%)
Mar 01, 2012 77.75 78.50 77.44 78.05 920,515 +0.30(+0.39%)
Feb 29, 2012 77.69 78.30 77.45 77.75 1,121,058 +0.22(+0.28%)
Feb 28, 2012 78.40 78.75 77.34 77.53 851,009 -0.47(-0.60%)
Feb 27, 2012 76.75 78.30 76.75 78.00 984,493 -0.02(-0.03%)
Feb 24, 2012 77.40 78.35 76.51 78.02 841,248 +0.66(+0.85%)
Feb 23, 2012 77.50 77.91 76.97 77.36 1,038,067 -0.35(-0.45%)
Feb 22, 2012 76.74 78.15 76.54 77.71 1,606,299 +1.00(+1.30%)
Feb 21, 2012 76.00 76.71 75.54 76.71 1,126,414 +1.20(+1.59%)
Feb 17, 2012 76.68 76.68 75.33 75.51 1,081,490 -0.80(-1.05%)
Feb 16, 2012 75.30 76.42 75.30 76.31 1,561,836 +1.16(+1.54%)
Feb 15, 2012 76.00 76.14 75.02 75.15 1,071,788 -0.79(-1.04%)
Feb 14, 2012 75.67 76.00 75.35 75.94 1,068,024 +0.77(+1.02%)
Feb 13, 2012 74.72 75.57 74.60 75.17 883,387 +0.98(+1.32%)
Feb 10, 2012 74.85 75.22 74.14 74.19 1,552,992 -1.26(-1.67%)
Feb 09, 2012 74.40 75.81 74.20 75.45 1,515,065 +1.15(+1.55%)
Feb 08, 2012 74.78 74.92 74.22 74.30 897,749 -0.57(-0.76%)
Feb 07, 2012 75.61 75.79 74.71 74.87 793,865 -0.87(-1.15%)
Feb 06, 2012 74.80 75.77 74.16 75.74 1,763,370 +0.51(+0.68%)
Feb 03, 2012 74.82 75.98 74.82 75.23 1,994,940 +0.84(+1.13%)
Feb 02, 2012 73.55 74.63 73.55 74.39 1,916,591 +1.05(+1.43%)
Feb 01, 2012 74.27 74.40 73.29 73.34 2,054,495 -0.75(-1.01%)
Jan 31, 2012 73.95 75.20 73.10 74.09 1,929,593 +0.23(+0.31%)
Jan 30, 2012 73.44 74.38 73.14 73.86 1,521,634 -0.17(-0.23%)
Jan 27, 2012 73.56 74.82 72.00 74.03 2,088,862 +0.02(+0.03%)
Jan 26, 2012 74.20 77.40 72.97 74.01 3,327,215 +1.41(+1.94%)
Jan 25, 2012 70.54 72.87 70.48 72.60 2,474,298 +1.85(+2.61%)
Jan 24, 2012 71.65 71.89 70.61 70.75 2,390,035 -1.77(-2.44%)
Jan 23, 2012 73.61 73.67 71.84 72.52 1,394,491 -1.27(-1.72%)
Jan 20, 2012 73.60 73.87 71.05 73.79 1,589,775 +0.20(+0.27%)
Jan 19, 2012 73.20 73.78 72.68 73.59 1,351,605 +0.43(+0.59%)
Jan 18, 2012 72.92 73.36 72.38 73.16 1,070,140 -0.02(-0.03%)
Jan 17, 2012 72.60 73.31 72.23 73.18 1,452,036 +1.43(+1.99%)
Jan 13, 2012 72.08 72.37 70.95 71.75 856,394 -0.73(-1.01%)
Jan 12, 2012 73.05 73.48 72.19 72.48 1,735,081 -0.13(-0.18%)
Jan 11, 2012 71.86 72.74 71.39 72.61 1,710,754 +0.78(+1.09%)
Jan 10, 2012 71.71 71.90 70.89 71.83 1,714,439 +0.46(+0.64%)
Jan 09, 2012 71.19 71.75 70.81 71.37 1,317,411 +0.22(+0.31%)
Jan 06, 2012 71.53 71.80 71.03 71.15 995,385 -0.55(-0.77%)
Jan 05, 2012 70.85 72.09 70.64 71.70 1,665,518 +0.57(+0.80%)
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.