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, 2009 31.65 32.16 30.66 31.77 639,472 +0.47(+1.50%)
Jun 29, 2009 31.90 32.11 31.01 31.30 240,017 -0.60(-1.88%)
Jun 26, 2009 31.81 32.23 31.25 31.90 474,308 +0.30(+0.95%)
Jun 25, 2009 30.52 31.76 30.45 31.60 500,782 +0.49(+1.58%)
Jun 24, 2009 30.63 31.35 30.43 31.11 249,878 +0.21(+0.68%)
Jun 23, 2009 31.76 32.04 30.44 30.90 403,406 -1.09(-3.41%)
Jun 22, 2009 32.20 32.26 31.55 31.99 225,682 -0.31(-0.96%)
Jun 19, 2009 33.05 33.05 32.01 32.30 282,773 -0.49(-1.49%)
Jun 18, 2009 32.05 32.86 31.43 32.79 895,425 +0.54(+1.67%)
Jun 17, 2009 31.78 33.76 31.52 32.25 547,364 +0.59(+1.86%)
Jun 16, 2009 31.65 31.98 31.33 31.66 381,224 +0.31(+0.99%)
Jun 15, 2009 31.51 31.67 30.75 31.35 474,710 -0.01(-0.03%)
Jun 12, 2009 31.44 31.48 30.86 31.36 220,631 +0.17(+0.55%)
Jun 11, 2009 31.18 31.36 30.83 31.19 150,851 +0.33(+1.07%)
Jun 10, 2009 31.99 31.99 30.30 30.86 397,299 -1.06(-3.32%)
Jun 09, 2009 31.89 32.00 31.52 31.92 191,018 +0.44(+1.40%)
Jun 08, 2009 31.75 31.95 31.46 31.48 111,981 -0.48(-1.50%)
Jun 05, 2009 31.47 32.06 31.01 31.96 184,381 +0.26(+0.82%)
Jun 04, 2009 31.82 32.00 30.82 31.70 263,097 -0.30(-0.94%)
Jun 03, 2009 31.48 32.19 31.48 32.00 466,330 -0.01(-0.03%)
Jun 02, 2009 31.42 32.19 31.28 32.01 359,336 +0.21(+0.66%)
Jun 01, 2009 31.28 32.68 31.16 31.80 488,804 +0.64(+2.05%)
May 29, 2009 30.05 31.16 29.78 31.16 920,951 +0.74(+2.43%)
May 28, 2009 30.74 31.00 30.23 30.42 500,626 +0.01(+0.03%)
May 27, 2009 30.39 31.20 30.00 30.41 269,033 -0.33(-1.07%)
May 26, 2009 29.59 31.17 29.56 30.74 399,259 +1.04(+3.50%)
May 22, 2009 29.41 29.88 29.29 29.70 97,032 -0.03(-0.10%)
May 21, 2009 28.10 29.78 27.70 29.73 311,529 +1.15(+4.02%)
May 20, 2009 29.27 29.81 28.50 28.58 316,928 -0.84(-2.86%)
May 19, 2009 28.77 29.86 28.52 29.42 342,465 +0.21(+0.72%)
May 18, 2009 28.80 29.21 28.70 29.21 162,012 +0.39(+1.35%)
May 15, 2009 29.24 29.24 28.80 28.82 498,833 -0.02(-0.07%)
May 14, 2009 29.67 29.67 28.74 28.84 392,581 -0.61(-2.07%)
May 13, 2009 29.90 29.96 28.02 29.45 593,514 -0.37(-1.24%)
May 12, 2009 29.74 30.11 29.35 29.82 188,972 -0.13(-0.43%)
May 11, 2009 30.44 30.86 29.74 29.95 276,928 -0.81(-2.63%)
May 08, 2009 30.06 30.76 29.48 30.76 490,806 +0.79(+2.64%)
May 07, 2009 29.98 30.05 28.82 29.97 395,064 +0.22(+0.74%)
May 06, 2009 31.19 31.35 28.79 29.75 906,477 -1.05(-3.41%)
May 05, 2009 30.44 31.00 29.05 30.80 496,433 +0.67(+2.22%)
May 04, 2009 29.38 30.13 29.37 30.13 383,968 +1.77(+6.24%)
May 01, 2009 28.29 28.45 27.75 28.36 242,766 +0.11(+0.39%)
Apr 30, 2009 28.81 29.30 28.00 28.25 571,055 -0.71(-2.45%)
Apr 29, 2009 28.98 29.05 27.75 28.96 950,969 +0.49(+1.72%)
Apr 28, 2009 27.62 29.54 27.10 28.47 1,585,631 +2.22(+8.46%)
Apr 27, 2009 26.00 26.86 26.00 26.25 536,645 -0.03(-0.11%)
Apr 24, 2009 26.87 26.87 26.04 26.28 615,242 -0.05(-0.19%)
Apr 23, 2009 26.94 27.06 26.20 26.33 390,928 -0.28(-1.05%)
Apr 22, 2009 26.00 26.86 25.98 26.61 464,354 +0.20(+0.76%)
Apr 21, 2009 26.00 26.91 25.96 26.41 276,321 +0.19(+0.72%)
Apr 20, 2009 26.38 26.38 25.72 26.22 354,503 -0.25(-0.94%)
Apr 17, 2009 27.14 27.14 26.36 26.47 658,390 -0.53(-1.96%)
Apr 16, 2009 26.65 27.32 26.46 27.00 228,744 +0.39(+1.47%)
Apr 15, 2009 26.74 26.84 26.00 26.61 754,363 +0.11(+0.42%)
Apr 14, 2009 26.43 27.36 26.15 26.50 376,978 +0.02(+0.08%)
Apr 13, 2009 26.84 27.00 26.20 26.48 394,020 -0.12(-0.45%)
Apr 09, 2009 27.10 27.21 26.26 26.60 789,415 -0.30(-1.12%)
Apr 08, 2009 27.57 27.57 26.84 26.90 378,498 -0.25(-0.92%)
Apr 07, 2009 27.55 28.33 27.11 27.15 664,243 -0.90(-3.21%)
Apr 06, 2009 27.05 28.08 26.81 28.05 353,177 +0.70(+2.56%)
Apr 03, 2009 27.48 27.58 27.06 27.35 370,544 +0.00(+0.00%)
Apr 02, 2009 28.38 28.43 27.08 27.35 517,399 -0.53(-1.90%)
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.