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 03, 2017 89.98 89.98 89.98 89.98 0 +0.00(+0.00%)
Jun 14, 2017 89.98 89.98 89.98 0 -0.01(-0.01%)
Jun 13, 2017 89.97 89.99 89.97 89.99 5,210,180 +0.01(+0.01%)
Jun 12, 2017 89.96 89.99 89.96 89.98 9,649,205 +0.01(+0.01%)
Jun 09, 2017 89.97 89.99 89.96 89.97 1,265,494 -0.01(-0.01%)
Jun 08, 2017 89.99 89.95 89.98 1,950,516 -0.01(-0.01%)
Jun 07, 2017 89.94 89.99 89.93 89.99 1,361,695 +0.05(+0.06%)
Jun 06, 2017 89.94 89.98 89.92 89.94 1,507,953 -0.02(-0.02%)
Jun 05, 2017 89.95 89.97 89.92 89.96 1,367,266 -0.03(-0.03%)
Jun 02, 2017 89.82 89.99 89.82 89.99 2,923,448 +0.19(+0.21%)
Jun 01, 2017 89.66 89.80 89.61 89.80 3,529,259 +0.38(+0.42%)
May 31, 2017 89.32 89.46 89.32 89.42 2,100,187 +0.07(+0.08%)
May 30, 2017 89.30 89.38 89.27 89.35 2,035,042 +0.06(+0.07%)
May 26, 2017 89.17 89.30 89.14 89.29 1,030,350 +0.10(+0.11%)
May 25, 2017 89.10 89.21 89.06 89.19 868,793 +0.08(+0.09%)
May 24, 2017 89.11 89.14 89.02 89.11 2,363,457 +0.07(+0.08%)
May 23, 2017 89.01 89.07 89.00 89.04 1,098,521 +0.02(+0.02%)
May 22, 2017 88.98 89.05 88.95 89.02 934,690 +0.02(+0.02%)
May 19, 2017 88.99 89.01 88.92 89.00 1,785,515 +0.03(+0.03%)
May 18, 2017 88.94 89.00 88.89 88.97 1,784,046 +0.00(+0.00%)
May 17, 2017 88.97 88.97 88.89 88.97 2,201,847 +0.00(+0.00%)
May 16, 2017 88.99 89.01 88.96 88.97 820,036 -0.02(-0.02%)
May 15, 2017 89.02 89.02 88.93 88.99 1,840,457 +0.04(+0.04%)
May 12, 2017 89.05 89.05 88.89 88.95 1,010,436 -0.05(-0.06%)
May 11, 2017 88.96 89.08 88.86 89.00 1,705,898 +0.12(+0.14%)
May 10, 2017 88.83 88.97 88.82 88.88 637,056 +0.03(+0.03%)
May 09, 2017 88.82 88.87 88.80 88.85 981,475 +0.01(+0.01%)
May 08, 2017 88.80 88.85 88.76 88.84 665,077 -0.01(-0.01%)
May 05, 2017 88.84 88.90 88.75 88.85 2,408,077 +0.03(+0.03%)
May 04, 2017 88.86 88.87 88.73 88.82 1,851,667 -0.03(-0.03%)
May 03, 2017 88.81 88.89 88.79 88.85 2,579,071 +0.05(+0.06%)
May 02, 2017 88.82 88.92 88.76 88.80 1,327,930 +0.05(+0.06%)
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.