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, 2014 92.84 93.26 91.44 91.44 1,148,810 -1.66(-1.78%)
Jul 30, 2014 94.90 95.07 93.07 93.10 994,840 -1.78(-1.88%)
Jul 29, 2014 96.43 96.79 94.86 94.88 1,135,961 -1.17(-1.22%)
Jul 28, 2014 94.87 96.27 94.61 96.05 1,839,046 +1.41(+1.49%)
Jul 25, 2014 94.77 94.94 93.58 94.64 1,093,002 -0.70(-0.73%)
Jul 24, 2014 95.48 95.48 94.84 95.34 1,764,551 +0.26(+0.27%)
Jul 23, 2014 95.27 96.11 94.98 95.08 2,065,484 -0.34(-0.36%)
Jul 22, 2014 92.08 98.36 91.85 95.42 3,577,361 +3.15(+3.41%)
Jul 21, 2014 92.34 92.45 91.41 92.27 2,047,545 -0.34(-0.37%)
Jul 18, 2014 91.98 92.74 91.80 92.61 1,119,076 +0.69(+0.75%)
Jul 17, 2014 92.77 93.08 91.78 91.92 749,920 -1.09(-1.17%)
Jul 16, 2014 93.29 93.36 92.72 93.01 897,344 +0.39(+0.42%)
Jul 15, 2014 94.34 94.52 92.44 92.62 1,505,508 -0.25(-0.27%)
Jul 14, 2014 93.16 93.25 92.45 92.87 793,253 +0.28(+0.30%)
Jul 11, 2014 93.07 93.14 92.08 92.59 883,516 -0.53(-0.57%)
Jul 10, 2014 92.32 93.34 92.19 93.12 1,044,647 -0.14(-0.15%)
Jul 09, 2014 92.73 93.51 92.60 93.26 1,055,649 +0.61(+0.66%)
Jul 08, 2014 93.10 93.28 92.20 92.65 832,942 -0.82(-0.88%)
Jul 07, 2014 93.23 93.80 93.12 93.47 753,041 -0.26(-0.28%)
Jul 03, 2014 93.88 93.73 93.73 93.73 1,071,000 +0.34(+0.36%)
Jul 02, 2014 93.03 94.00 92.91 93.39 889,341 +0.18(+0.19%)
Jul 01, 2014 93.00 93.46 92.23 93.21 1,250,123 +0.04(+0.04%)
Jun 30, 2014 92.50 93.34 92.11 93.17 866,103 +0.50(+0.54%)
Jun 27, 2014 92.24 92.81 91.71 92.67 1,768,187 +0.27(+0.29%)
Jun 26, 2014 92.43 92.60 91.62 92.40 1,078,211 +0.12(+0.13%)
Jun 25, 2014 92.98 93.05 91.93 92.28 1,876,364 -1.04(-1.11%)
Jun 24, 2014 92.52 93.43 92.34 93.32 1,702,327 +0.34(+0.37%)
Jun 23, 2014 92.98 93.25 92.47 92.98 1,495,974 -0.16(-0.17%)
Jun 20, 2014 92.73 93.40 92.68 93.14 1,939,951 +0.58(+0.63%)
Jun 19, 2014 92.21 92.74 91.68 92.56 1,534,359 +0.68(+0.74%)
Jun 18, 2014 89.29 91.94 88.89 91.88 2,762,951 +2.69(+3.02%)
Jun 17, 2014 88.04 89.28 87.54 89.19 1,399,785 +1.40(+1.59%)
Jun 16, 2014 87.45 87.85 87.08 87.79 1,049,303 +0.34(+0.39%)
Jun 13, 2014 86.71 87.56 86.39 87.45 1,229,875 +0.80(+0.92%)
Jun 12, 2014 86.75 87.14 85.89 86.65 958,312 -0.10(-0.12%)
Jun 11, 2014 87.56 87.56 86.57 86.75 779,451 -0.86(-0.98%)
Jun 10, 2014 87.28 87.85 87.05 87.61 1,182,926 -2.21(-2.46%)
Jun 06, 2014 89.34 89.85 89.05 89.82 691,638 +0.82(+0.92%)
Jun 05, 2014 88.83 89.28 87.77 89.00 677,737 +0.50(+0.56%)
Jun 04, 2014 89.20 89.34 88.41 88.50 864,875 -0.95(-1.06%)
Jun 03, 2014 89.50 89.75 89.09 89.45 950,539 -0.23(-0.26%)
Jun 02, 2014 89.40 89.74 88.97 89.68 1,003,144 +0.21(+0.23%)
May 30, 2014 87.90 89.64 87.88 89.47 1,799,169 +1.37(+1.56%)
May 29, 2014 87.27 88.20 86.96 88.10 1,053,746 +0.97(+1.11%)
May 28, 2014 86.94 87.58 86.62 87.13 958,631 +0.15(+0.17%)
May 27, 2014 86.81 87.09 86.33 86.98 697,333 +0.79(+0.92%)
May 23, 2014 85.75 86.19 86.19 86.19 491,300 +0.18(+0.21%)
May 22, 2014 85.96 86.31 85.83 86.01 413,532 -0.18(-0.21%)
May 21, 2014 85.94 86.27 85.61 86.19 556,799 +0.22(+0.26%)
May 20, 2014 85.54 86.17 85.54 85.97 818,883 +0.54(+0.63%)
May 19, 2014 86.23 86.24 85.33 85.43 1,103,501 -0.85(-0.99%)
May 16, 2014 85.72 86.49 85.57 86.28 1,227,629 +0.64(+0.75%)
May 15, 2014 86.43 86.50 84.97 85.64 1,007,006 -1.32(-1.52%)
May 14, 2014 87.68 87.83 86.82 86.96 740,081 -0.71(-0.81%)
May 13, 2014 87.11 87.83 87.05 87.67 848,349 +0.77(+0.89%)
May 12, 2014 86.58 87.52 86.44 86.90 1,418,510 +0.77(+0.89%)
May 09, 2014 86.70 86.70 85.66 86.13 1,069,643 -0.42(-0.49%)
May 08, 2014 87.00 87.17 86.16 86.55 798,463 -0.53(-0.61%)
May 07, 2014 86.61 87.30 86.50 87.08 1,415,405 +0.96(+1.11%)
May 06, 2014 87.64 87.70 86.10 86.12 1,194,379 -1.55(-1.77%)
May 05, 2014 87.03 87.96 86.72 87.67 742,652 -0.15(-0.17%)
May 02, 2014 87.70 88.25 87.37 87.82 885,785 +0.16(+0.18%)
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.