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 (%)
Jul 30, 2010 53.14 53.83 51.56 53.14 1,941,512 +0.86(+1.64%)
Jul 29, 2010 52.10 53.43 50.96 52.28 4,496,636 -2.27(-4.16%)
Jul 28, 2010 54.55 54.55 52.86 54.55 363 +0.00(+0.00%)
Jul 27, 2010 54.55 54.90 54.22 54.55 218 +0.27(+0.50%)
Jul 26, 2010 54.54 54.72 54.02 54.28 1,443,112 -0.27(-0.49%)
Jul 23, 2010 53.92 54.65 53.70 54.55 741,870 +0.63(+1.17%)
Jul 22, 2010 53.73 54.04 53.27 53.92 1,285,513 +0.72(+1.35%)
Jul 21, 2010 53.94 53.97 53.06 53.20 1,076,842 -0.64(-1.19%)
Jul 20, 2010 53.84 53.89 52.55 53.84 880,225 +0.24(+0.45%)
Jul 19, 2010 53.14 53.66 52.82 53.60 999,065 +0.58(+1.09%)
Jul 16, 2010 53.02 54.11 52.55 53.02 1,640,277 -1.36(-2.50%)
Jul 15, 2010 54.02 54.39 53.51 54.38 780,447 +0.31(+0.57%)
Jul 14, 2010 53.94 54.21 53.46 54.07 747,070 -0.05(-0.09%)
Jul 13, 2010 54.27 54.27 53.80 54.12 1,099,942 +0.19(+0.35%)
Jul 12, 2010 53.91 54.20 53.59 53.93 1,443,791 +0.05(+0.09%)
Jul 09, 2010 53.88 54.01 53.30 53.88 951,260 +0.09(+0.17%)
Jul 08, 2010 54.08 54.20 52.97 53.79 1,704,629 +0.06(+0.11%)
Jul 07, 2010 51.92 53.79 51.84 53.73 2,828,828 +1.95(+3.77%)
Jul 06, 2010 51.75 52.58 51.20 51.78 778 +0.61(+1.19%)
Jul 02, 2010 51.17 51.50 50.43 51.17 1,500,101 +0.64(+1.27%)
Jul 01, 2010 50.33 50.63 49.55 50.53 1,607,847 +0.41(+0.82%)
Jun 30, 2010 50.41 51.00 49.84 50.12 132 -0.45(-0.89%)
Jun 29, 2010 51.66 51.75 50.44 50.57 2,364,438 -0.84(-1.63%)
Jun 25, 2010 51.41 51.98 51.12 51.41 3,155,087 -0.49(-0.94%)
Jun 24, 2010 52.21 52.87 51.76 51.90 1,119,053 -0.65(-1.24%)
Jun 23, 2010 52.81 53.12 52.21 52.55 1,548,297 -0.40(-0.76%)
Jun 22, 2010 53.52 54.16 52.83 52.95 1,583,845 -0.49(-0.92%)
Jun 21, 2010 54.89 55.23 53.12 53.44 1,660,702 -0.95(-1.75%)
Jun 18, 2010 54.39 54.57 53.69 54.39 1,599,498 +0.20(+0.37%)
Jun 17, 2010 54.22 54.22 53.55 54.19 1,608,995 +0.26(+0.48%)
Jun 16, 2010 52.82 54.18 52.66 53.93 1,856,094 +0.59(+1.11%)
Jun 15, 2010 52.98 53.39 52.68 53.34 1,476,352 +0.59(+1.12%)
Jun 14, 2010 52.60 53.44 52.39 52.75 2,861,459 +0.85(+1.64%)
Jun 11, 2010 51.24 52.02 51.02 51.90 1,714,944 +0.33(+0.64%)
Jun 10, 2010 50.28 51.60 50.00 51.57 2,428,278 +2.01(+4.06%)
Jun 09, 2010 48.97 50.49 48.51 49.56 2,926,001 +0.81(+1.66%)
Jun 08, 2010 48.35 49.39 47.27 48.75 2,355,430 +0.53(+1.10%)
Jun 07, 2010 49.54 49.57 48.10 48.22 2,175,288 -1.37(-2.76%)
Jun 04, 2010 49.59 50.27 49.06 49.59 2,217,661 -0.43(-0.86%)
Jun 03, 2010 49.99 50.13 49.19 50.02 1,702,439 +0.74(+1.50%)
Jun 02, 2010 49.30 49.59 48.44 49.28 2,074,416 +0.39(+0.80%)
Jun 01, 2010 48.90 49.88 48.60 48.89 1,699,931 -0.43(-0.87%)
May 28, 2010 49.32 50.14 49.25 49.32 1,114,126 -0.52(-1.04%)
May 27, 2010 49.43 49.85 48.93 49.84 1,526,848 +1.29(+2.66%)
May 26, 2010 48.27 48.89 47.46 48.55 2,766,336 +0.56(+1.17%)
May 25, 2010 46.83 48.08 46.17 47.99 2,442,682 -0.14(-0.29%)
May 24, 2010 50.61 50.61 47.88 48.13 2,615,345 -0.96(-1.96%)
May 21, 2010 47.19 49.09 46.45 49.09 4,567,874 +1.48(+3.11%)
May 20, 2010 48.24 48.81 47.59 47.61 5,292,129 -3.89(-7.55%)
May 19, 2010 51.13 51.61 50.50 51.50 1,884,090 +0.46(+0.90%)
May 18, 2010 51.45 52.24 50.85 51.04 1,865,062 -0.11(-0.22%)
May 17, 2010 50.31 51.62 50.31 51.15 1,439,298 +0.83(+1.65%)
May 14, 2010 50.32 51.74 49.95 50.32 1,589,731 -1.42(-2.74%)
May 13, 2010 52.47 52.75 51.72 51.74 1,115,498 -0.68(-1.30%)
May 12, 2010 51.42 52.42 51.30 52.42 1,724,803 +1.17(+2.28%)
May 11, 2010 51.33 51.79 50.95 51.25 1,588,816 +0.22(+0.43%)
May 10, 2010 50.67 51.03 50.11 51.03 2,412,367 +2.72(+5.63%)
May 07, 2010 48.17 48.50 46.75 48.31 5,766,783 +0.58(+1.22%)
May 06, 2010 49.75 49.75 47.01 47.73 2,549,190 -1.13(-2.31%)
May 05, 2010 49.86 49.94 48.86 48.86 2,192,977 -1.40(-2.79%)
May 04, 2010 50.92 51.09 50.14 50.26 1,324,917 -1.01(-1.97%)
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.