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 (%)
Jun 30, 2011 67.24 67.67 67.16 67.55 1,412,806 +0.55(+0.82%)
Jun 29, 2011 66.60 67.36 66.23 67.00 941,377 +0.64(+0.96%)
Jun 28, 2011 65.95 66.39 65.82 66.36 863,619 +0.50(+0.76%)
Jun 27, 2011 65.60 66.22 65.28 65.86 818,060 +0.49(+0.75%)
Jun 24, 2011 65.22 65.59 65.03 65.37 1,085,419 +0.15(+0.23%)
Jun 23, 2011 64.44 65.27 63.78 65.22 1,221,193 +0.14(+0.22%)
Jun 22, 2011 65.06 65.57 64.62 65.08 861,601 -0.34(-0.52%)
Jun 21, 2011 65.28 65.58 64.86 65.42 1,077,112 +0.15(+0.23%)
Jun 20, 2011 65.46 65.49 65.15 65.27 840,583 +0.31(+0.48%)
Jun 17, 2011 65.07 65.27 64.75 64.96 1,556,930 +0.18(+0.28%)
Jun 16, 2011 64.68 65.24 64.35 64.78 1,138,833 -0.04(-0.06%)
Jun 15, 2011 65.05 65.44 64.45 64.82 855,000 -0.72(-1.10%)
Jun 14, 2011 65.50 65.96 65.28 65.54 1,167,268 +0.44(+0.68%)
Jun 13, 2011 64.38 65.54 64.29 65.10 1,103,630 +1.21(+1.89%)
Jun 10, 2011 64.75 65.22 63.84 63.89 1,838,692 -1.10(-1.69%)
Jun 09, 2011 65.32 65.50 64.92 64.99 1,417,420 -0.48(-0.73%)
Jun 08, 2011 65.50 65.79 64.90 65.47 1,032,820 -0.03(-0.05%)
Jun 07, 2011 65.46 66.39 65.45 65.50 978,665 -0.08(-0.12%)
Jun 06, 2011 66.29 66.42 65.58 65.58 912,230 -0.92(-1.38%)
Jun 03, 2011 67.24 66.90 66.18 66.50 1,150,303 +0.27(+0.41%)
May 24, 2011 66.45 66.47 65.98 66.23 1,145,728 -0.07(-0.11%)
May 23, 2011 66.64 66.93 66.07 66.30 1,231,998 -1.00(-1.49%)
May 20, 2011 67.87 67.87 67.06 67.30 1,069,769 -0.55(-0.81%)
May 19, 2011 67.85 68.01 67.35 67.85 821,959 +0.38(+0.56%)
May 18, 2011 67.21 67.62 66.05 67.47 1,083,664 +0.20(+0.30%)
May 17, 2011 67.07 67.43 66.58 67.27 879,253 +0.11(+0.16%)
May 16, 2011 67.98 68.49 67.08 67.16 1,334,301 -1.14(-1.67%)
May 13, 2011 67.72 68.51 67.55 68.30 1,431,351 +0.58(+0.86%)
May 12, 2011 66.33 68.20 66.26 67.72 1,895,231 +1.36(+2.05%)
May 11, 2011 66.36 66.93 65.91 66.36 1,018,018 -0.10(-0.15%)
May 10, 2011 66.12 66.60 66.05 66.46 855,772 +0.73(+1.11%)
May 09, 2011 65.98 66.03 65.08 65.73 1,365,605 -0.67(-1.01%)
May 06, 2011 66.73 67.28 66.05 66.40 979,322 +0.38(+0.58%)
May 05, 2011 65.78 66.98 65.58 66.02 1,508,895 -0.06(-0.09%)
May 04, 2011 66.06 66.81 65.66 66.08 1,197,036 -0.02(-0.03%)
May 03, 2011 65.29 66.18 64.76 66.10 1,498,413 +0.42(+0.64%)
May 02, 2011 65.72 65.78 65.55 65.68 1,752,875 -1.20(-1.79%)
Apr 29, 2011 65.37 67.44 65.33 66.88 3,611,236 +1.73(+2.66%)
Apr 28, 2011 63.47 65.74 63.47 65.15 3,335,022 +3.16(+5.10%)
Apr 27, 2011 61.66 62.04 61.43 61.99 992,558 +0.36(+0.58%)
Apr 26, 2011 61.41 62.11 61.18 61.63 1,156,703 +0.35(+0.57%)
Apr 25, 2011 61.32 61.44 60.89 61.28 904,229 +0.46(+0.76%)
Apr 21, 2011 60.96 62.00 60.65 60.82 1,495,275 -0.54(-0.88%)
Apr 20, 2011 62.04 62.13 61.20 61.36 2,048,632 -0.13(-0.21%)
Apr 19, 2011 61.45 61.86 60.88 61.49 2,303,575 +1.22(+2.02%)
Apr 18, 2011 60.39 60.53 59.95 60.27 1,008,342 -0.65(-1.07%)
Apr 15, 2011 60.57 61.00 60.33 60.92 1,155,703 +0.67(+1.11%)
Apr 14, 2011 59.50 60.29 59.45 60.25 927,616 +0.64(+1.07%)
Apr 13, 2011 59.58 59.94 59.49 59.61 1,165,471 +0.22(+0.37%)
Apr 12, 2011 58.99 59.75 58.81 59.39 1,282,294 +0.04(+0.07%)
Apr 11, 2011 59.06 59.41 57.87 59.35 1,856,128 +0.35(+0.59%)
Apr 08, 2011 59.00 59.54 58.95 59.00 1,313,671 +0.15(+0.25%)
Apr 07, 2011 59.00 59.29 58.72 58.85 960,508 -0.17(-0.29%)
Apr 06, 2011 58.74 59.21 58.51 59.02 1,590,597 +0.55(+0.94%)
Apr 05, 2011 58.18 58.71 57.88 58.47 1,311,670 +0.21(+0.36%)
Apr 04, 2011 58.52 58.52 58.18 58.26 609,790 -0.07(-0.12%)
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.