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, 2013 73.13 73.57 72.23 72.84 1,755,333 -0.20(-0.27%)
Jul 30, 2013 73.04 73.85 72.80 73.04 1,417,264 +0.15(+0.21%)
Jul 29, 2013 73.00 73.35 72.47 72.89 1,249,714 -0.79(-1.07%)
Jul 26, 2013 74.01 74.01 71.74 73.68 1,494,856 -0.77(-1.03%)
Jul 25, 2013 76.33 78.29 74.30 74.45 4,104,410 +3.78(+5.35%)
Jul 24, 2013 71.57 71.74 70.54 70.67 2,503,696 -0.94(-1.31%)
Jul 23, 2013 72.36 72.39 70.84 71.61 3,038,167 -1.12(-1.54%)
Jul 22, 2013 73.68 73.30 72.37 72.73 1,772,530 -0.57(-0.78%)
Jul 19, 2013 71.87 73.48 71.87 73.30 1,324,897 +1.28(+1.78%)
Jul 18, 2013 72.39 72.69 71.95 72.02 2,049,369 -0.24(-0.33%)
Jul 17, 2013 74.00 74.00 71.90 72.26 2,722,802 -1.37(-1.86%)
Jul 16, 2013 73.76 73.76 72.62 73.63 1,495,666 -0.25(-0.34%)
Jul 15, 2013 74.59 74.59 73.25 73.88 1,437,172 -0.39(-0.53%)
Jul 12, 2013 73.74 74.34 73.16 74.27 1,806,772 +0.14(+0.19%)
Jul 11, 2013 73.46 75.00 72.95 74.13 3,210,221 +1.18(+1.62%)
Jul 10, 2013 70.41 73.44 69.74 72.95 5,084,357 +2.70(+3.84%)
Jul 09, 2013 70.05 70.36 68.71 70.25 3,065,720 +0.29(+0.41%)
Jul 08, 2013 69.21 70.39 69.21 69.96 5,870,323 +0.63(+0.91%)
Jul 05, 2013 68.94 69.53 68.28 69.33 4,777,251 +0.48(+0.70%)
Jul 03, 2013 72.30 72.77 66.80 68.85 13,370,826 -6.05(-8.08%)
Jul 02, 2013 78.00 78.00 74.59 74.90 4,198,156 -4.53(-5.70%)
Jul 01, 2013 79.62 80.98 78.99 79.43 979,165 +0.20(+0.25%)
Jun 28, 2013 78.70 79.70 78.18 79.23 1,704,032 +0.52(+0.66%)
Jun 26, 2013 77.86 79.04 77.86 78.71 958,609 +1.41(+1.82%)
Jun 25, 2013 77.25 77.81 76.75 77.30 1,417,472 +0.36(+0.47%)
Jun 24, 2013 77.52 77.76 76.22 76.94 2,006,879 -1.31(-1.67%)
Jun 21, 2013 78.56 79.48 77.54 78.25 1,379,984 +0.14(+0.18%)
Jun 20, 2013 79.89 80.01 77.64 78.11 1,898,292 -2.72(-3.37%)
Jun 19, 2013 83.09 83.39 80.79 80.83 949,060 -2.41(-2.90%)
Jun 18, 2013 82.78 83.68 82.78 83.24 611,814 +0.23(+0.28%)
Jun 17, 2013 81.77 83.67 81.66 83.01 1,019,731 +1.66(+2.04%)
Jun 14, 2013 82.18 82.68 81.03 81.35 604,972 -0.88(-1.07%)
Jun 13, 2013 81.10 82.34 80.58 82.23 852,811 +0.94(+1.16%)
Jun 12, 2013 82.01 82.64 81.24 81.29 886,572 -0.35(-0.43%)
Jun 11, 2013 81.76 82.14 80.74 81.64 745,021 -0.44(-0.54%)
Jun 10, 2013 82.81 82.89 81.13 82.08 1,033,929 -0.55(-0.67%)
Jun 07, 2013 80.33 82.85 80.33 82.63 1,348,397 +2.85(+3.57%)
Jun 06, 2013 80.05 80.11 78.88 79.78 1,134,104 -0.14(-0.18%)
Jun 05, 2013 81.48 81.54 79.75 79.92 1,392,599 -1.83(-2.24%)
Jun 04, 2013 82.59 83.06 81.17 81.75 1,163,836 -0.87(-1.05%)
Jun 03, 2013 81.05 82.69 80.48 82.62 1,006,207 +1.55(+1.91%)
May 31, 2013 82.75 83.00 81.06 81.07 1,155,868 -2.05(-2.47%)
May 30, 2013 84.87 84.87 83.05 83.12 1,132,925 -1.90(-2.23%)
May 29, 2013 85.93 85.93 84.25 85.02 1,624,995 -1.17(-1.36%)
May 28, 2013 84.90 86.87 84.82 86.19 2,256,408 +1.75(+2.07%)
May 24, 2013 83.87 84.75 83.11 84.44 1,386,147 +0.07(+0.08%)
May 23, 2013 85.36 85.49 82.55 84.37 3,463,297 -1.53(-1.78%)
May 22, 2013 81.06 86.00 81.00 85.90 4,246,944 +5.05(+6.25%)
May 21, 2013 79.64 80.90 79.54 80.85 1,352,316 +1.35(+1.70%)
May 20, 2013 80.47 80.58 79.35 79.50 1,453,705 -0.97(-1.21%)
May 17, 2013 80.51 80.81 79.93 80.47 886,993 -0.05(-0.06%)
May 16, 2013 81.05 81.25 80.33 80.52 1,311,071 -0.76(-0.94%)
May 15, 2013 80.63 81.36 79.70 81.28 1,284,712 +1.93(+2.43%)
May 13, 2013 79.08 80.04 79.08 79.35 1,109,982 +0.38(+0.48%)
May 10, 2013 78.78 78.99 78.07 78.97 1,092,572 +0.05(+0.06%)
May 09, 2013 79.61 80.16 78.70 78.92 1,032,937 -0.91(-1.14%)
May 08, 2013 80.20 80.49 79.54 79.83 941,956 -0.35(-0.44%)
May 07, 2013 80.25 80.51 79.88 80.18 850,126 -0.03(-0.04%)
May 06, 2013 80.48 80.85 79.91 80.21 1,021,709 -0.51(-0.63%)
May 03, 2013 80.24 81.19 79.80 80.72 1,343,690 +0.92(+1.15%)
May 02, 2013 80.84 80.98 79.34 79.80 1,408,828 -0.98(-1.21%)
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.