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, 2015 77.94 78.58 77.22 78.34 1,758,886 -0.23(-0.29%)
Aug 28, 2015 78.20 78.66 77.92 78.57 1,156,356 +0.20(+0.26%)
Aug 27, 2015 78.89 79.01 77.11 78.37 2,265,358 +0.19(+0.24%)
Aug 26, 2015 77.01 78.27 75.85 78.18 2,899,899 +2.75(+3.65%)
Aug 25, 2015 78.20 78.79 75.41 75.43 5,164,156 -1.39(-1.81%)
Aug 24, 2015 74.00 78.14 73.10 76.82 4,374,005 -1.70(-2.17%)
Aug 21, 2015 79.33 79.75 78.52 78.52 3,190,929 -1.08(-1.36%)
Aug 20, 2015 81.97 82.02 79.53 79.60 3,906,336 -2.80(-3.40%)
Aug 19, 2015 83.26 83.52 81.27 82.40 3,112,389 -1.31(-1.56%)
Aug 18, 2015 84.17 84.52 83.67 83.71 1,399,875 -0.70(-0.83%)
Aug 17, 2015 83.80 84.80 83.34 84.41 1,882,487 +0.58(+0.69%)
Aug 14, 2015 84.04 84.24 83.42 83.83 1,913,345 -0.20(-0.24%)
Aug 13, 2015 84.77 84.98 83.52 84.03 2,220,813 -0.84(-0.99%)
Aug 12, 2015 86.12 86.38 84.03 84.87 3,883,017 -2.07(-2.38%)
Aug 11, 2015 88.50 88.50 86.82 86.94 3,310,120 -2.45(-2.74%)
Aug 10, 2015 88.62 89.53 88.30 89.39 1,103,584 +1.23(+1.40%)
Aug 07, 2015 87.76 88.25 87.44 88.16 888,962 +0.10(+0.11%)
Aug 06, 2015 88.41 88.82 87.77 88.06 1,550,827 +0.13(+0.15%)
Aug 05, 2015 88.28 88.80 87.79 87.93 1,482,312 +0.18(+0.21%)
Aug 04, 2015 87.91 88.15 87.16 87.75 1,766,488 -0.23(-0.26%)
Aug 03, 2015 88.40 88.49 87.20 87.98 1,383,204 -0.41(-0.46%)
Jul 31, 2015 89.75 89.78 88.06 88.39 2,409,401 -1.09(-1.22%)
Jul 30, 2015 89.95 90.00 89.16 89.48 1,756,213 -0.82(-0.91%)
Jul 29, 2015 90.00 90.42 89.55 90.30 1,499,199 +0.21(+0.23%)
Jul 28, 2015 90.11 90.34 88.96 90.09 1,280,693 +0.57(+0.64%)
Jul 27, 2015 89.56 90.18 88.83 89.52 1,728,849 -0.41(-0.46%)
Jul 24, 2015 90.11 91.63 89.73 89.93 1,793,272 -1.24(-1.36%)
Jul 23, 2015 88.55 91.89 88.25 91.17 3,416,256 +2.20(+2.47%)
Jul 22, 2015 87.93 89.08 87.71 88.97 1,851,023 +0.84(+0.95%)
Jul 21, 2015 87.78 88.19 87.38 88.13 1,607,849 +0.32(+0.36%)
Jul 20, 2015 87.74 87.86 87.13 87.81 1,463,548 +0.02(+0.02%)
Jul 17, 2015 87.55 87.86 86.99 87.79 1,310,420 +0.04(+0.05%)
Jul 16, 2015 87.41 88.34 86.69 87.75 2,843,028 +1.24(+1.43%)
Jul 15, 2015 83.78 87.13 83.50 86.51 8,800,783 -1.62(-1.84%)
Jul 14, 2015 89.62 89.70 87.88 88.13 2,571,534 -1.46(-1.63%)
Jul 13, 2015 89.32 89.71 89.19 89.59 1,003,283 +1.14(+1.29%)
Jul 10, 2015 88.92 89.16 87.89 88.45 1,284,091 +0.31(+0.35%)
Jul 09, 2015 89.34 89.73 87.97 88.14 1,808,670 -0.30(-0.34%)
Jul 08, 2015 89.59 90.04 88.32 88.44 1,577,214 -1.89(-2.09%)
Jul 07, 2015 89.69 90.43 89.00 90.33 2,136,898 +0.63(+0.70%)
Jul 06, 2015 90.18 90.49 89.29 89.70 856,207 -1.18(-1.30%)
Jul 02, 2015 91.11 90.88 90.88 90.88 747,100 -0.08(-0.09%)
Jul 01, 2015 91.08 91.76 90.38 90.96 1,096,071 +0.74(+0.82%)
Jun 30, 2015 90.24 90.74 89.81 90.22 1,503,782 +0.43(+0.48%)
Jun 29, 2015 90.70 91.40 89.70 89.79 2,164,615 -1.70(-1.86%)
Jun 26, 2015 91.48 91.64 90.99 91.49 2,545,512 +0.44(+0.48%)
Jun 25, 2015 91.82 91.93 90.83 91.05 2,491,644 -0.77(-0.84%)
Jun 24, 2015 92.84 93.00 91.82 91.82 960,077 -1.13(-1.22%)
Jun 23, 2015 91.67 93.07 91.52 92.95 1,930,476 +1.66(+1.82%)
Jun 22, 2015 91.46 91.65 90.76 91.29 3,486,700 +0.09(+0.10%)
Jun 19, 2015 91.56 91.98 91.15 91.20 2,650,336 -0.66(-0.72%)
Jun 18, 2015 91.61 92.28 91.36 91.86 1,191,572 +0.12(+0.13%)
Jun 17, 2015 91.91 92.33 91.07 91.74 1,709,099 -0.29(-0.32%)
Jun 16, 2015 91.31 92.11 91.07 92.03 1,514,397 +1.07(+1.18%)
Jun 15, 2015 90.30 91.38 90.11 90.96 1,543,430 +0.18(+0.20%)
Jun 12, 2015 90.33 91.20 89.72 90.78 2,349,152 -0.14(-0.15%)
Jun 11, 2015 90.86 91.13 90.50 90.92 3,056,749 -0.03(-0.03%)
Jun 10, 2015 93.49 93.65 89.26 90.95 5,053,238 -1.76(-1.90%)
Jun 09, 2015 93.49 93.50 92.31 92.71 2,530,809 -1.41(-1.50%)
Jun 08, 2015 94.68 94.85 93.86 94.12 1,045,755 -0.72(-0.76%)
Jun 05, 2015 95.40 95.93 94.41 94.84 1,055,633 -0.56(-0.59%)
Jun 04, 2015 95.80 96.44 95.26 95.40 878,009 -1.10(-1.14%)
Jun 03, 2015 96.59 96.83 95.79 96.50 945,222 +0.51(+0.53%)
Jun 02, 2015 96.76 96.84 95.46 95.99 1,130,586 -0.97(-1.00%)
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.