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 31, 2015 89.75 89.78 88.06 88.39 2,409,401 -1.09(-1.22%)
Jul 30, 2015 89.95 90.00 89.16 89.48 1,756,213 -0.82(-0.91%)
Jul 29, 2015 90.00 90.42 89.55 90.30 1,499,199 +0.21(+0.23%)
Jul 28, 2015 90.11 90.34 88.96 90.09 1,280,693 +0.57(+0.64%)
Jul 27, 2015 89.56 90.18 88.83 89.52 1,728,849 -0.41(-0.46%)
Jul 24, 2015 90.11 91.63 89.73 89.93 1,793,272 -1.24(-1.36%)
Jul 23, 2015 88.55 91.89 88.25 91.17 3,416,256 +2.20(+2.47%)
Jul 22, 2015 87.93 89.08 87.71 88.97 1,851,023 +0.84(+0.95%)
Jul 21, 2015 87.78 88.19 87.38 88.13 1,607,849 +0.32(+0.36%)
Jul 20, 2015 87.74 87.86 87.13 87.81 1,463,548 +0.02(+0.02%)
Jul 17, 2015 87.55 87.86 86.99 87.79 1,310,420 +0.04(+0.05%)
Jul 16, 2015 87.41 88.34 86.69 87.75 2,843,028 +1.24(+1.43%)
Jul 15, 2015 83.78 87.13 83.50 86.51 8,800,783 -1.62(-1.84%)
Jul 14, 2015 89.62 89.70 87.88 88.13 2,571,534 -1.46(-1.63%)
Jul 13, 2015 89.32 89.71 89.19 89.59 1,003,283 +1.14(+1.29%)
Jul 10, 2015 88.92 89.16 87.89 88.45 1,284,091 +0.31(+0.35%)
Jul 09, 2015 89.34 89.73 87.97 88.14 1,808,670 -0.30(-0.34%)
Jul 08, 2015 89.59 90.04 88.32 88.44 1,577,214 -1.89(-2.09%)
Jul 07, 2015 89.69 90.43 89.00 90.33 2,136,898 +0.63(+0.70%)
Jul 06, 2015 90.18 90.49 89.29 89.70 856,207 -1.18(-1.30%)
Jul 02, 2015 91.11 90.88 90.88 90.88 747,100 -0.08(-0.09%)
Jul 01, 2015 91.08 91.76 90.38 90.96 1,096,071 +0.74(+0.82%)
Jun 30, 2015 90.24 90.74 89.81 90.22 1,503,782 +0.43(+0.48%)
Jun 29, 2015 90.70 91.40 89.70 89.79 2,164,615 -1.70(-1.86%)
Jun 26, 2015 91.48 91.64 90.99 91.49 2,545,512 +0.44(+0.48%)
Jun 25, 2015 91.82 91.93 90.83 91.05 2,491,644 -0.77(-0.84%)
Jun 24, 2015 92.84 93.00 91.82 91.82 960,077 -1.13(-1.22%)
Jun 23, 2015 91.67 93.07 91.52 92.95 1,930,476 +1.66(+1.82%)
Jun 22, 2015 91.46 91.65 90.76 91.29 3,486,700 +0.09(+0.10%)
Jun 19, 2015 91.56 91.98 91.15 91.20 2,650,336 -0.66(-0.72%)
Jun 18, 2015 91.61 92.28 91.36 91.86 1,191,572 +0.12(+0.13%)
Jun 17, 2015 91.91 92.33 91.07 91.74 1,709,099 -0.29(-0.32%)
Jun 16, 2015 91.31 92.11 91.07 92.03 1,514,397 +1.07(+1.18%)
Jun 15, 2015 90.30 91.38 90.11 90.96 1,543,430 +0.18(+0.20%)
Jun 12, 2015 90.33 91.20 89.72 90.78 2,349,152 -0.14(-0.15%)
Jun 11, 2015 90.86 91.13 90.50 90.92 3,056,749 -0.03(-0.03%)
Jun 10, 2015 93.49 93.65 89.26 90.95 5,053,238 -1.76(-1.90%)
Jun 09, 2015 93.49 93.50 92.31 92.71 2,530,809 -1.41(-1.50%)
Jun 08, 2015 94.68 94.85 93.86 94.12 1,045,755 -0.72(-0.76%)
Jun 05, 2015 95.40 95.93 94.41 94.84 1,055,633 -0.56(-0.59%)
Jun 04, 2015 95.80 96.44 95.26 95.40 878,009 -1.10(-1.14%)
Jun 03, 2015 96.59 96.83 95.79 96.50 945,222 +0.51(+0.53%)
Jun 02, 2015 96.76 96.84 95.46 95.99 1,130,586 -0.97(-1.00%)
Jun 01, 2015 97.30 97.53 96.87 96.96 862,124 -0.34(-0.35%)
May 29, 2015 96.66 97.81 96.31 97.30 1,149,271 +0.41(+0.42%)
May 28, 2015 97.49 97.92 96.63 96.89 1,253,195 -0.84(-0.86%)
May 27, 2015 97.70 97.96 96.77 97.73 1,318,006 +0.14(+0.14%)
May 26, 2015 98.15 98.19 97.33 97.59 1,860,911 -0.41(-0.42%)
May 22, 2015 97.84 98.00 98.00 98.00 1,235,100 +0.26(+0.27%)
May 21, 2015 97.24 97.99 96.83 97.74 1,162,090 +0.72(+0.74%)
May 20, 2015 97.52 97.78 96.93 97.02 627,533 -0.24(-0.25%)
May 19, 2015 97.53 97.95 96.97 97.26 1,555,827 -0.54(-0.55%)
May 18, 2015 97.67 98.34 97.40 97.80 709,099 -0.06(-0.06%)
May 15, 2015 97.72 98.06 97.39 97.86 799,169 +0.11(+0.11%)
May 14, 2015 95.97 97.81 95.83 97.75 992,259 +2.15(+2.25%)
May 13, 2015 96.17 96.37 95.52 95.60 595,505 -0.30(-0.31%)
May 12, 2015 95.18 96.33 94.48 95.90 1,001,824 +0.47(+0.49%)
May 11, 2015 95.70 96.45 95.20 95.43 1,451,768 -0.57(-0.59%)
May 08, 2015 97.15 97.23 95.52 96.00 1,544,141 -0.21(-0.22%)
May 07, 2015 96.28 96.97 95.41 96.21 1,490,296 -0.46(-0.48%)
May 06, 2015 97.39 97.39 96.39 96.67 1,323,836 -0.38(-0.39%)
May 05, 2015 96.61 97.77 96.08 97.05 1,999,843 +0.31(+0.32%)
May 04, 2015 96.29 97.25 96.21 96.74 938,431 +0.49(+0.51%)
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.