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, 2016 83.77 85.61 83.70 85.07 2,309,881 +1.32(+1.58%)
Aug 30, 2016 83.76 84.56 83.30 83.75 1,238,175 +0.06(+0.07%)
Aug 29, 2016 83.40 83.95 83.16 83.69 1,114,914 +0.44(+0.53%)
Aug 26, 2016 83.48 84.22 83.24 83.25 923,462 +0.00(+0.00%)
Aug 25, 2016 83.84 83.85 83.13 83.25 1,134,035 -0.66(-0.79%)
Aug 24, 2016 84.82 84.85 83.76 83.91 861,618 -0.94(-1.11%)
Aug 23, 2016 85.42 85.59 84.78 84.85 1,340,553 -0.35(-0.41%)
Aug 22, 2016 85.77 85.80 85.09 85.20 1,104,162 -0.70(-0.81%)
Aug 19, 2016 85.71 86.13 85.62 85.90 959,581 +0.03(+0.03%)
Aug 18, 2016 86.68 86.92 85.46 85.87 1,580,758 -0.70(-0.81%)
Aug 17, 2016 87.16 87.16 85.47 86.57 1,435,558 -1.21(-1.38%)
Aug 16, 2016 88.92 89.22 87.74 87.78 825,738 -1.52(-1.70%)
Aug 15, 2016 88.77 89.87 88.60 89.30 866,041 +0.35(+0.39%)
Aug 12, 2016 88.68 89.51 88.40 88.95 574,766 +0.17(+0.19%)
Aug 11, 2016 88.75 88.94 88.30 88.78 608,408 +0.31(+0.35%)
Aug 10, 2016 88.65 89.08 88.26 88.47 808,709 -0.14(-0.16%)
Aug 09, 2016 87.96 89.98 87.90 88.61 1,162,726 +0.72(+0.82%)
Aug 08, 2016 87.68 88.31 87.30 87.89 1,149,208 +0.27(+0.31%)
Aug 05, 2016 87.80 88.52 87.41 87.62 1,205,649 +0.16(+0.18%)
Aug 04, 2016 88.59 88.87 87.22 87.46 874,242 -0.83(-0.94%)
Aug 03, 2016 88.08 88.08 87.69 88.29 1,067,536 +1.00(+1.15%)
Aug 02, 2016 87.70 87.79 85.79 87.29 1,918,520 -0.43(-0.49%)
Aug 01, 2016 89.20 89.77 87.64 87.72 2,087,248 -1.48(-1.66%)
Jul 29, 2016 88.91 90.52 88.86 89.20 2,067,616 -0.69(-0.77%)
Jul 28, 2016 91.30 91.50 87.17 89.89 4,019,593 -1.71(-1.87%)
Jul 27, 2016 92.98 93.06 91.54 91.60 1,248,890 -1.40(-1.51%)
Jul 26, 2016 93.13 94.40 92.91 93.00 1,246,800 +0.74(+0.80%)
Jul 25, 2016 91.90 92.39 91.67 92.26 764,532 +0.40(+0.44%)
Jul 22, 2016 91.50 92.02 90.87 91.86 1,327,607 +0.62(+0.68%)
Jul 21, 2016 91.20 91.49 90.95 91.24 993,492 +0.00(+0.00%)
Jul 20, 2016 91.24 91.40 90.74 91.24 456,735 +0.11(+0.12%)
Jul 19, 2016 90.86 91.20 90.41 91.13 622,228 -0.07(-0.08%)
Jul 18, 2016 91.13 91.59 90.74 91.20 1,024,798 -0.18(-0.20%)
Jul 15, 2016 91.90 91.91 90.82 91.38 944,798 -0.32(-0.35%)
Jul 14, 2016 91.11 91.97 91.00 91.70 1,360,546 +0.75(+0.82%)
Jul 13, 2016 90.98 91.02 90.35 90.95 797,017 +0.42(+0.46%)
Jul 12, 2016 90.00 91.00 89.69 90.53 1,510,643 +0.76(+0.85%)
Jul 11, 2016 89.36 90.16 89.02 89.77 1,226,378 +0.41(+0.46%)
Jul 08, 2016 88.59 89.48 87.59 89.36 1,679,775 +1.43(+1.63%)
Jul 07, 2016 86.45 89.12 86.03 87.93 2,027,510 -1.31(-1.47%)
Jul 06, 2016 88.48 89.30 88.17 89.24 1,482,762 +0.41(+0.46%)
Jul 05, 2016 90.18 90.18 87.11 88.83 1,849,903 -1.45(-1.61%)
Jul 01, 2016 90.39 90.28 90.28 90.28 1,263,700 -0.47(-0.52%)
Jun 30, 2016 88.00 92.01 87.65 90.75 3,423,080 +3.10(+3.54%)
Jun 29, 2016 86.87 87.88 86.73 87.65 1,181,396 +1.38(+1.60%)
Jun 28, 2016 84.58 86.32 84.45 86.27 2,046,423 +1.88(+2.23%)
Jun 27, 2016 86.77 86.97 83.96 84.39 1,982,256 -3.16(-3.61%)
Jun 24, 2016 86.40 87.89 85.81 87.55 4,395,030 -1.06(-1.20%)
Jun 23, 2016 88.12 88.63 87.95 88.61 800,868 +1.16(+1.33%)
Jun 22, 2016 88.04 88.28 87.31 87.45 1,234,372 -0.96(-1.09%)
Jun 21, 2016 87.40 88.60 87.40 88.41 1,756,471 +1.05(+1.20%)
Jun 20, 2016 86.73 87.82 86.60 87.36 1,225,296 +1.16(+1.35%)
Jun 17, 2016 85.15 86.35 84.80 86.20 1,735,186 +0.92(+1.08%)
Jun 16, 2016 84.38 85.41 83.70 85.28 1,208,509 +0.43(+0.51%)
Jun 15, 2016 82.80 85.58 82.62 84.85 1,995,314 +2.25(+2.72%)
Jun 14, 2016 83.22 83.26 82.22 82.60 1,825,663 -0.92(-1.10%)
Jun 13, 2016 83.60 83.79 82.56 83.52 1,504,383 -0.27(-0.32%)
Jun 10, 2016 83.54 83.91 83.21 83.79 848,426 -0.38(-0.45%)
Jun 09, 2016 83.57 84.38 83.41 84.17 688,924 +0.55(+0.66%)
Jun 08, 2016 83.60 84.18 83.33 83.62 717,801 +0.02(+0.02%)
Jun 07, 2016 83.49 84.19 83.18 83.60 720,774 +0.43(+0.52%)
Jun 06, 2016 83.35 83.76 82.77 83.17 622,947 -0.04(-0.05%)
Jun 03, 2016 83.25 84.00 82.75 83.21 653,273 -0.01(-0.01%)
Jun 02, 2016 82.67 83.33 82.47 83.22 686,091 +0.24(+0.29%)
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.