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 (%)
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.