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 29, 2016 88.91 90.52 88.86 89.20 2,067,616 -0.69(-0.77%)
Jul 28, 2016 91.30 91.50 87.17 89.89 4,019,593 -1.71(-1.87%)
Jul 27, 2016 92.98 93.06 91.54 91.60 1,248,890 -1.40(-1.51%)
Jul 26, 2016 93.13 94.40 92.91 93.00 1,246,800 +0.74(+0.80%)
Jul 25, 2016 91.90 92.39 91.67 92.26 764,532 +0.40(+0.44%)
Jul 22, 2016 91.50 92.02 90.87 91.86 1,327,607 +0.62(+0.68%)
Jul 21, 2016 91.20 91.49 90.95 91.24 993,492 +0.00(+0.00%)
Jul 20, 2016 91.24 91.40 90.74 91.24 456,735 +0.11(+0.12%)
Jul 19, 2016 90.86 91.20 90.41 91.13 622,228 -0.07(-0.08%)
Jul 18, 2016 91.13 91.59 90.74 91.20 1,024,798 -0.18(-0.20%)
Jul 15, 2016 91.90 91.91 90.82 91.38 944,798 -0.32(-0.35%)
Jul 14, 2016 91.11 91.97 91.00 91.70 1,360,546 +0.75(+0.82%)
Jul 13, 2016 90.98 91.02 90.35 90.95 797,017 +0.42(+0.46%)
Jul 12, 2016 90.00 91.00 89.69 90.53 1,510,643 +0.76(+0.85%)
Jul 11, 2016 89.36 90.16 89.02 89.77 1,226,378 +0.41(+0.46%)
Jul 08, 2016 88.59 89.48 87.59 89.36 1,679,775 +1.43(+1.63%)
Jul 07, 2016 86.45 89.12 86.03 87.93 2,027,510 -1.31(-1.47%)
Jul 06, 2016 88.48 89.30 88.17 89.24 1,482,762 +0.41(+0.46%)
Jul 05, 2016 90.18 90.18 87.11 88.83 1,849,903 -1.45(-1.61%)
Jul 01, 2016 90.39 90.28 90.28 90.28 1,263,700 -0.47(-0.52%)
Jun 30, 2016 88.00 92.01 87.65 90.75 3,423,080 +3.10(+3.54%)
Jun 29, 2016 86.87 87.88 86.73 87.65 1,181,396 +1.38(+1.60%)
Jun 28, 2016 84.58 86.32 84.45 86.27 2,046,423 +1.88(+2.23%)
Jun 27, 2016 86.77 86.97 83.96 84.39 1,982,256 -3.16(-3.61%)
Jun 24, 2016 86.40 87.89 85.81 87.55 4,395,030 -1.06(-1.20%)
Jun 23, 2016 88.12 88.63 87.95 88.61 800,868 +1.16(+1.33%)
Jun 22, 2016 88.04 88.28 87.31 87.45 1,234,372 -0.96(-1.09%)
Jun 21, 2016 87.40 88.60 87.40 88.41 1,756,471 +1.05(+1.20%)
Jun 20, 2016 86.73 87.82 86.60 87.36 1,225,296 +1.16(+1.35%)
Jun 17, 2016 85.15 86.35 84.80 86.20 1,735,186 +0.92(+1.08%)
Jun 16, 2016 84.38 85.41 83.70 85.28 1,208,509 +0.43(+0.51%)
Jun 15, 2016 82.80 85.58 82.62 84.85 1,995,314 +2.25(+2.72%)
Jun 14, 2016 83.22 83.26 82.22 82.60 1,825,663 -0.92(-1.10%)
Jun 13, 2016 83.60 83.79 82.56 83.52 1,504,383 -0.27(-0.32%)
Jun 10, 2016 83.54 83.91 83.21 83.79 848,426 -0.38(-0.45%)
Jun 09, 2016 83.57 84.38 83.41 84.17 688,924 +0.55(+0.66%)
Jun 08, 2016 83.60 84.18 83.33 83.62 717,801 +0.02(+0.02%)
Jun 07, 2016 83.49 84.19 83.18 83.60 720,774 +0.43(+0.52%)
Jun 06, 2016 83.35 83.76 82.77 83.17 622,947 -0.04(-0.05%)
Jun 03, 2016 83.25 84.00 82.75 83.21 653,273 -0.01(-0.01%)
Jun 02, 2016 82.67 83.33 82.47 83.22 686,091 +0.24(+0.29%)
Jun 01, 2016 82.03 83.18 82.03 82.98 1,409,488 +0.70(+0.85%)
May 31, 2016 83.29 83.82 82.05 82.28 1,996,952 -0.94(-1.13%)
May 27, 2016 82.82 83.22 83.22 83.22 787,900 +0.40(+0.48%)
May 26, 2016 83.06 83.40 82.78 82.82 1,227,275 +0.02(+0.02%)
May 25, 2016 82.78 83.20 82.57 82.80 895,237 +0.34(+0.41%)
May 24, 2016 82.96 83.29 82.21 82.46 1,206,460 +0.28(+0.34%)
May 23, 2016 81.90 82.59 81.53 82.18 1,202,086 -0.02(-0.02%)
May 20, 2016 82.93 83.00 82.13 82.20 1,100,769 -0.59(-0.71%)
May 19, 2016 82.31 82.98 81.69 82.79 959,798 +0.13(+0.16%)
May 18, 2016 83.14 83.49 82.17 82.66 871,438 -0.64(-0.77%)
May 17, 2016 84.54 85.06 82.99 83.30 1,219,590 -1.55(-1.83%)
May 16, 2016 83.68 85.08 83.38 84.85 834,964 +1.14(+1.36%)
May 13, 2016 84.83 85.29 83.08 83.71 1,283,274 -1.36(-1.60%)
May 12, 2016 85.49 86.02 84.36 85.07 884,104 +0.01(+0.01%)
May 11, 2016 85.75 86.11 85.03 85.06 950,734 -0.98(-1.14%)
May 10, 2016 85.19 86.10 84.91 86.04 1,180,285 +1.49(+1.76%)
May 09, 2016 85.21 85.39 83.92 84.55 911,321 -0.50(-0.59%)
May 06, 2016 84.66 85.46 84.14 85.05 599,858 +0.13(+0.15%)
May 05, 2016 84.86 86.06 84.66 84.92 771,828 +0.05(+0.06%)
May 04, 2016 84.43 85.38 84.17 84.87 1,228,002 -0.22(-0.26%)
May 03, 2016 86.70 86.87 83.86 85.09 2,357,831 -2.37(-2.71%)
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.