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 (%)
Aug 31, 2010 52.14 52.39 51.14 52.14 19,900 +0.40(+0.77%)
Aug 30, 2010 52.49 52.49 51.69 51.74 521,284 -0.35(-0.67%)
Aug 27, 2010 52.46 52.50 51.40 52.09 1,361,143 -0.17(-0.33%)
Aug 26, 2010 52.26 52.71 52.04 52.26 100 +0.11(+0.21%)
Aug 25, 2010 52.15 52.50 51.70 52.15 1,415,786 -0.33(-0.63%)
Aug 24, 2010 52.31 52.64 52.16 52.48 272 -0.20(-0.38%)
Aug 23, 2010 53.55 53.88 52.65 52.68 990,337 -0.73(-1.37%)
Aug 20, 2010 52.47 53.56 52.23 53.41 1,311,418 +0.47(+0.89%)
Aug 19, 2010 53.58 53.93 52.53 52.94 272 -0.97(-1.80%)
Aug 18, 2010 53.63 54.30 53.39 53.91 823,068 +0.14(+0.26%)
Aug 17, 2010 52.89 53.91 52.69 53.77 1,345,894 +1.32(+2.52%)
Aug 16, 2010 52.34 52.58 52.01 52.45 595,692 -0.13(-0.25%)
Aug 13, 2010 52.58 52.86 51.16 52.58 1,301,994 +1.02(+1.98%)
Aug 12, 2010 50.53 51.70 50.51 51.56 842,536 +0.35(+0.68%)
Aug 11, 2010 51.83 52.43 51.20 51.21 218 -1.50(-2.85%)
Aug 10, 2010 52.54 53.33 52.28 52.71 1,512,608 -0.22(-0.42%)
Aug 09, 2010 53.46 53.46 52.91 52.93 668,346 -0.40(-0.75%)
Aug 06, 2010 53.33 53.47 52.42 53.33 874,866 +0.23(+0.43%)
Aug 05, 2010 53.80 53.80 52.94 53.10 1,131,817 -1.25(-2.30%)
Aug 04, 2010 53.49 54.36 53.27 54.35 1,031,575 +1.05(+1.97%)
Aug 03, 2010 54.00 54.03 53.25 53.30 1,128,199 -0.69(-1.28%)
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.