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%)
May 01, 2017 88.85 88.94 88.75 88.75 1,387,831 +0.03(+0.03%)
Apr 28, 2017 88.75 88.80 88.68 88.72 3,621,295 -0.03(-0.03%)
Apr 27, 2017 88.79 88.94 88.75 88.75 2,735,095 -0.03(-0.03%)
Apr 26, 2017 88.85 88.90 88.75 88.78 2,656,831 -0.02(-0.02%)
Apr 25, 2017 88.98 88.98 88.75 88.80 2,854,375 -0.16(-0.18%)
Apr 24, 2017 88.83 88.97 88.79 88.96 2,344,219 +0.20(+0.23%)
Apr 21, 2017 88.77 88.82 88.75 88.76 1,373,878 -0.02(-0.02%)
Apr 20, 2017 88.78 88.84 88.75 88.78 863,280 +0.04(+0.05%)
Apr 19, 2017 88.83 88.86 88.74 88.74 1,807,802 -0.01(-0.01%)
Apr 18, 2017 88.79 88.89 88.74 88.75 1,496,792 -0.08(-0.09%)
Apr 17, 2017 88.73 88.85 88.72 88.83 654,072 +0.16(+0.18%)
Apr 13, 2017 88.70 88.80 88.65 88.67 3,296,740 -0.02(-0.02%)
Apr 12, 2017 88.69 88.85 88.65 88.69 2,596,463 -0.04(-0.05%)
Apr 11, 2017 88.80 88.98 88.52 88.73 4,323,448 -0.59(-0.66%)
Apr 10, 2017 89.35 89.38 89.32 89.32 1,414,504 -0.01(-0.01%)
Apr 07, 2017 89.37 89.40 89.26 89.33 1,411,863 +0.01(+0.01%)
Apr 06, 2017 89.39 89.43 89.30 89.32 1,067,804 +0.02(+0.02%)
Apr 05, 2017 89.40 89.45 89.25 89.30 1,440,293 -0.10(-0.11%)
Apr 04, 2017 89.10 89.43 89.08 89.40 2,599,582 +0.21(+0.24%)
Apr 03, 2017 89.10 89.26 89.04 89.19 2,058,286 +0.11(+0.12%)
Mar 31, 2017 89.05 89.19 89.00 89.08 2,338,833 +0.08(+0.09%)
Mar 30, 2017 89.01 89.10 88.97 89.00 6,538,361 +0.62(+0.70%)
Mar 29, 2017 88.33 88.49 88.24 88.38 1,055,969 +0.07(+0.08%)
Mar 28, 2017 88.44 88.48 88.31 88.31 1,495,348 -0.13(-0.15%)
Mar 27, 2017 88.31 88.51 88.28 88.44 1,733,396 +0.08(+0.09%)
Mar 24, 2017 88.32 88.45 88.26 88.36 1,268,573 +0.07(+0.08%)
Mar 23, 2017 88.26 88.50 88.21 88.29 1,505,323 +0.08(+0.09%)
Mar 22, 2017 88.11 88.32 87.99 88.21 1,869,558 +0.06(+0.07%)
Mar 21, 2017 87.85 88.19 87.78 88.15 1,986,665 +0.28(+0.32%)
Mar 20, 2017 87.65 87.89 87.65 87.87 1,641,285 +0.24(+0.27%)
Mar 17, 2017 87.78 87.82 87.63 87.63 2,175,421 -0.12(-0.14%)
Mar 16, 2017 87.75 87.87 87.72 87.75 1,638,648 +0.02(+0.02%)
Mar 15, 2017 87.75 87.84 87.69 87.73 2,156,493 +0.03(+0.03%)
Mar 14, 2017 87.77 87.81 87.68 87.70 2,531,695 -0.10(-0.11%)
Mar 13, 2017 87.80 87.88 87.69 87.80 2,652,725 +0.07(+0.08%)
Mar 10, 2017 87.89 87.89 87.64 87.73 2,441,735 +0.04(+0.05%)
Mar 09, 2017 87.83 87.85 87.67 87.69 2,044,846 -0.35(-0.40%)
Mar 08, 2017 88.33 88.35 87.98 88.04 4,286,555 -0.29(-0.33%)
Mar 07, 2017 88.08 88.41 88.08 88.33 7,872,826 -0.01(-0.01%)
Mar 06, 2017 87.96 88.35 87.89 88.34 3,277,572 +0.24(+0.27%)
Mar 03, 2017 87.99 88.19 87.85 88.10 2,504,187 +0.12(+0.14%)
Mar 02, 2017 88.00 88.15 87.93 87.98 2,511,183 -0.13(-0.15%)
Mar 01, 2017 87.80 88.22 87.75 88.11 2,350,244 +0.32(+0.36%)
Feb 28, 2017 87.81 87.97 87.61 87.79 2,621,168 -0.06(-0.07%)
Feb 27, 2017 87.77 88.02 87.69 87.85 2,517,520 -0.04(-0.05%)
Feb 24, 2017 87.49 87.92 87.49 87.89 2,400,282 +0.28(+0.32%)
Feb 23, 2017 87.50 87.70 87.50 87.61 3,516,584 +0.11(+0.13%)
Feb 22, 2017 87.42 87.63 87.40 87.50 4,705,557 +0.03(+0.03%)
Feb 21, 2017 87.50 87.63 87.37 87.47 4,292,348 -0.03(-0.03%)
Feb 17, 2017 87.50 87.50 87.50 0 -0.10(-0.11%)
Feb 16, 2017 87.75 87.89 87.60 87.60 4,669,252 -0.08(-0.09%)
Feb 15, 2017 87.96 88.02 87.59 87.68 9,097,140 -0.36(-0.41%)
Feb 14, 2017 88.18 88.25 87.83 88.04 7,865,658 -0.16(-0.18%)
Feb 13, 2017 87.62 88.33 87.48 88.20 8,192,458 +0.48(+0.55%)
Feb 10, 2017 86.99 87.83 86.95 87.72 50,308,024 +4.67(+5.62%)
Feb 09, 2017 83.96 84.24 83.02 83.05 3,740,307 -0.91(-1.08%)
Feb 08, 2017 83.55 84.35 83.50 83.96 3,128,694 +0.12(+0.14%)
Feb 07, 2017 84.16 84.48 83.62 83.84 3,521,688 -0.03(-0.04%)
Feb 06, 2017 83.90 84.45 83.34 83.87 4,267,822 -0.21(-0.25%)
Feb 03, 2017 84.67 84.87 83.86 84.08 6,859,031 -0.30(-0.36%)
Feb 02, 2017 87.12 87.25 83.91 84.38 24,472,312 +14.88(+21.41%)
Feb 01, 2017 70.48 70.84 69.25 69.50 2,062,492 -0.96(-1.36%)
Jan 31, 2017 70.03 70.59 69.65 70.46 1,956,319 +0.33(+0.47%)
Jan 30, 2017 71.19 71.19 69.71 70.13 2,355,646 -1.11(-1.56%)
Jan 27, 2017 73.00 73.00 71.00 71.24 1,909,696 -1.80(-2.46%)
Jan 26, 2017 73.04 75.39 71.25 73.04 2,443,800 -1.88(-2.51%)
Jan 25, 2017 74.95 75.50 74.54 74.92 2,546,312 +0.00(+0.00%)
Jan 24, 2017 74.81 75.11 74.42 74.92 997,284 +0.25(+0.33%)
Jan 23, 2017 74.84 75.02 74.38 74.67 987,073 -0.17(-0.23%)
Jan 20, 2017 75.13 75.55 74.06 74.84 1,382,101 -0.01(-0.01%)
Jan 19, 2017 75.07 76.02 73.52 74.85 2,543,154 -0.40(-0.53%)
Jan 18, 2017 71.25 75.37 71.02 75.25 6,287,978 +3.81(+5.33%)
Jan 17, 2017 70.38 72.31 70.11 71.44 2,531,317 +1.05(+1.49%)
Jan 13, 2017 70.39 70.39 70.39 0 -0.20(-0.28%)
Jan 12, 2017 70.28 70.98 69.87 70.59 2,201,472 +0.18(+0.26%)
Jan 11, 2017 71.01 71.03 70.30 70.41 1,182,375 -0.75(-1.05%)
Jan 10, 2017 71.80 71.80 70.60 71.16 957,651 -0.44(-0.61%)
Jan 09, 2017 71.65 72.02 71.01 71.60 1,303,594 +0.00(+0.00%)
Jan 06, 2017 71.66 71.99 71.30 71.60 873,171 -0.07(-0.10%)
Jan 05, 2017 71.63 71.85 70.70 71.67 1,403,023 -0.11(-0.15%)
Jan 04, 2017 71.77 72.22 71.68 71.78 1,010,503 +0.34(+0.48%)
Jan 03, 2017 71.23 71.93 71.11 71.44 937,659 +0.68(+0.96%)
Dec 30, 2016 70.76 70.76 70.76 0 -0.09(-0.13%)
Dec 29, 2016 71.00 71.22 70.62 70.85 758,971 +0.09(+0.13%)
Dec 28, 2016 71.90 71.92 70.70 70.76 595,202 -1.11(-1.54%)
Dec 27, 2016 71.50 72.27 71.28 71.87 760,691 +0.62(+0.87%)
Dec 23, 2016 71.25 71.25 71.25 0 +0.14(+0.20%)
Dec 22, 2016 71.44 71.81 70.81 71.11 1,283,046 -0.55(-0.77%)
Dec 21, 2016 71.61 72.07 71.56 71.66 812,954 -0.40(-0.56%)
Dec 20, 2016 71.63 72.18 71.34 72.06 906,071 -0.23(-0.32%)
Dec 19, 2016 71.94 73.08 71.80 72.29 1,026,107 +0.43(+0.60%)
Dec 16, 2016 72.00 72.20 71.50 71.86 1,522,083 -0.07(-0.10%)
Dec 15, 2016 72.69 72.91 71.74 71.93 1,100,501 -0.92(-1.26%)
Dec 14, 2016 72.21 73.92 72.21 72.85 2,332,634 +0.87(+1.21%)
Dec 13, 2016 71.98 72.70 71.84 71.98 2,478,133 -0.02(-0.03%)
Dec 12, 2016 73.63 73.73 71.79 72.00 2,163,876 -1.70(-2.31%)
Dec 09, 2016 72.46 73.95 72.32 73.70 1,498,345 +1.24(+1.71%)
Dec 08, 2016 72.49 72.82 72.18 72.46 1,095,815 -0.27(-0.37%)
Dec 07, 2016 71.21 72.91 70.92 72.73 1,299,556 +1.78(+2.51%)
Dec 06, 2016 72.07 72.09 70.56 70.95 1,669,277 -1.23(-1.70%)
Dec 05, 2016 71.62 72.22 71.50 72.18 1,360,170 +0.98(+1.38%)
Dec 02, 2016 71.26 71.87 70.68 71.20 3,298,241 -0.13(-0.18%)
Dec 01, 2016 72.15 72.39 70.83 71.33 2,588,886 -0.76(-1.05%)
Nov 30, 2016 72.42 72.59 71.87 72.09 1,789,147 -0.42(-0.58%)
Nov 29, 2016 71.62 72.57 71.55 72.51 1,361,835 +0.78(+1.09%)
Nov 28, 2016 72.48 72.55 71.71 71.73 1,393,618 -0.86(-1.18%)
Nov 25, 2016 72.44 72.77 72.28 72.59 428,624 +0.20(+0.28%)
Nov 23, 2016 72.39 72.39 72.39 0 +0.16(+0.22%)
Nov 22, 2016 72.63 72.73 71.81 72.23 1,078,215 -0.07(-0.10%)
Nov 21, 2016 71.00 72.34 70.93 72.30 1,105,795 +1.30(+1.83%)
Nov 18, 2016 71.40 71.57 70.84 71.00 1,491,127 -0.59(-0.82%)
Nov 17, 2016 72.43 72.52 71.39 71.59 906,038 -0.77(-1.06%)
Nov 16, 2016 71.33 72.39 71.16 72.36 1,621,530 +0.74(+1.03%)
Nov 15, 2016 72.30 72.85 71.27 71.62 1,882,786 -0.63(-0.87%)
Nov 14, 2016 71.76 73.00 71.65 72.25 2,567,590 +0.45(+0.63%)
Nov 11, 2016 70.88 72.02 70.63 71.80 2,746,149 +1.11(+1.57%)
Nov 10, 2016 73.98 74.23 70.49 70.69 3,913,064 -3.52(-4.74%)
Nov 09, 2016 72.80 74.59 72.28 74.21 5,471,554 +0.29(+0.39%)
Nov 08, 2016 73.39 74.46 73.11 73.92 7,145,439 +0.53(+0.72%)
Nov 07, 2016 73.81 74.14 72.80 73.39 3,585,029 +0.71(+0.98%)
Nov 04, 2016 73.63 73.79 72.61 72.68 1,166,708 -0.92(-1.25%)
Nov 03, 2016 73.56 73.92 72.84 73.60 2,119,311 +0.44(+0.60%)
Nov 02, 2016 74.32 74.46 73.06 73.16 3,048,788 -1.43(-1.92%)
Nov 01, 2016 75.13 75.55 74.43 74.59 2,598,419 -0.18(-0.24%)
Oct 31, 2016 76.44 76.52 74.45 74.77 2,935,855 -1.43(-1.88%)
Oct 28, 2016 74.19 76.80 74.08 76.20 2,458,996 +1.55(+2.08%)
Oct 27, 2016 79.42 79.42 74.21 74.65 5,815,607 -5.92(-7.35%)
Oct 26, 2016 80.92 81.59 80.57 80.57 2,523,781 -0.31(-0.38%)
Oct 25, 2016 79.42 81.30 78.99 80.88 2,306,613 +1.60(+2.02%)
Oct 24, 2016 80.03 80.28 79.04 79.28 1,549,489 -0.57(-0.71%)
Oct 21, 2016 79.25 79.99 78.50 79.85 980,920 +0.45(+0.57%)
Oct 20, 2016 79.91 79.96 79.17 79.40 1,944,841 -0.52(-0.65%)
Oct 19, 2016 79.56 80.41 77.21 79.92 2,730,892 -0.19(-0.24%)
Oct 18, 2016 80.42 80.65 79.88 80.11 1,347,233 +0.50(+0.63%)
Oct 17, 2016 80.85 81.28 79.45 79.61 1,721,963 -1.35(-1.67%)
Oct 14, 2016 80.98 81.91 80.82 80.96 2,126,488 +0.31(+0.38%)
Oct 13, 2016 79.71 80.87 79.20 80.65 1,547,316 +0.46(+0.57%)
Oct 12, 2016 79.76 80.69 79.35 80.19 1,049,860 +0.34(+0.43%)
Oct 11, 2016 80.06 80.83 79.14 79.85 1,940,874 -0.60(-0.75%)
Oct 10, 2016 80.63 81.38 80.06 80.45 1,417,761 +0.28(+0.35%)
Oct 07, 2016 80.30 81.19 79.97 80.17 3,115,234 -0.31(-0.39%)
Oct 06, 2016 78.60 80.69 78.27 80.48 1,833,361 +1.37(+1.73%)
Oct 05, 2016 78.78 79.28 78.61 79.11 1,569,490 +0.49(+0.62%)
Oct 04, 2016 78.98 79.33 78.15 78.62 1,598,265 -0.46(-0.58%)
Oct 03, 2016 78.51 79.30 78.42 79.08 847,106 +0.07(+0.09%)
Sep 30, 2016 78.65 79.23 78.39 79.01 1,184,757 +0.77(+0.98%)
Sep 29, 2016 78.35 79.28 77.91 78.24 1,272,857 -0.07(-0.09%)
Sep 28, 2016 77.14 78.35 76.63 78.31 1,674,673 +1.53(+1.99%)
Sep 27, 2016 76.65 77.07 76.46 76.78 1,529,210 -0.12(-0.16%)
Sep 26, 2016 77.89 77.89 76.83 76.90 982,090 -1.45(-1.85%)
Sep 23, 2016 79.07 79.19 78.33 78.35 885,831 -0.90(-1.14%)
Sep 22, 2016 78.54 79.69 78.51 79.25 1,181,439 +1.11(+1.42%)
Sep 21, 2016 76.76 78.30 76.75 78.14 1,191,341 +1.38(+1.80%)
Sep 20, 2016 77.65 78.05 76.61 76.76 694,771 -0.59(-0.76%)
Sep 19, 2016 77.08 77.72 76.89 77.35 1,439,177 +0.60(+0.78%)
Sep 16, 2016 76.84 77.13 76.30 76.75 1,625,937 -0.54(-0.70%)
Sep 15, 2016 76.70 77.61 76.26 77.29 1,456,373 -0.17(-0.22%)
Sep 14, 2016 77.39 78.18 77.11 77.46 1,294,442 +0.12(+0.16%)
Sep 13, 2016 78.51 78.76 76.93 77.34 1,474,281 -1.97(-2.48%)
Sep 12, 2016 77.50 79.79 77.23 79.31 2,003,937 +1.73(+2.23%)
Sep 09, 2016 79.55 80.11 77.56 77.58 2,090,654 -2.41(-3.01%)
Sep 08, 2016 79.83 80.33 79.20 79.99 1,923,428 +0.03(+0.04%)
Sep 07, 2016 84.28 84.28 79.61 79.96 4,032,064 -4.68(-5.53%)
Sep 06, 2016 84.20 84.76 83.58 84.64 821,978 +0.44(+0.52%)
Sep 02, 2016 83.63 84.20 84.20 84.20 567,800 +0.88(+1.06%)
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.