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 31, 2012 72.36 73.15 71.97 72.96 2,146,540 +0.36(+0.50%)
Jul 30, 2012 72.18 72.86 71.60 72.60 1,778,304 +0.58(+0.81%)
Jul 27, 2012 71.83 74.24 70.92 72.02 3,381,697 +1.33(+1.88%)
Jul 26, 2012 72.66 74.83 68.09 70.69 6,220,453 -2.29(-3.14%)
Jul 25, 2012 73.18 73.59 72.32 72.98 1,942,336 -0.13(-0.18%)
Jul 24, 2012 73.21 73.62 72.64 73.11 1,944,281 +0.17(+0.23%)
Jul 23, 2012 73.34 73.47 72.23 72.94 1,184,308 -1.14(-1.54%)
Jul 20, 2012 74.30 74.69 73.04 74.08 2,157,303 -0.85(-1.13%)
Jul 19, 2012 73.01 75.13 72.37 74.93 3,553,837 +1.92(+2.63%)
Jul 18, 2012 73.58 74.61 71.89 73.01 3,049,523 -0.58(-0.79%)
Jul 17, 2012 73.15 74.13 73.01 73.59 2,606,264 +0.59(+0.81%)
Jul 16, 2012 75.47 75.47 71.46 73.00 7,269,986 -4.02(-5.22%)
Jul 13, 2012 77.53 77.70 76.96 77.02 1,996,547 -0.52(-0.67%)
Jul 12, 2012 77.69 79.73 76.69 77.54 2,274,448 -0.74(-0.95%)
Jul 11, 2012 79.85 80.73 76.45 78.28 7,861,200 +2.99(+3.97%)
Jul 10, 2012 79.43 79.65 72.40 75.29 10,316,528 -3.41(-4.33%)
Jul 09, 2012 79.99 80.11 78.45 78.70 1,258,302 -1.32(-1.65%)
Jul 06, 2012 80.34 81.00 79.79 80.02 1,328,853 -0.38(-0.47%)
Jul 05, 2012 81.75 81.86 80.02 80.40 1,596,295 -1.33(-1.63%)
Jul 03, 2012 80.96 82.30 80.80 81.73 1,588,014 +0.90(+1.11%)
Jul 02, 2012 80.30 81.00 78.83 80.83 3,033,529 +0.32(+0.40%)
Jun 29, 2012 84.74 84.74 79.08 80.51 7,185,793 -5.14(-6.00%)
Jun 28, 2012 86.13 86.32 84.61 85.65 1,349,628 -0.96(-1.11%)
Jun 27, 2012 86.73 87.36 86.26 86.61 1,604,395 +0.21(+0.24%)
Jun 26, 2012 87.11 87.52 86.32 86.40 1,603,836 -0.60(-0.69%)
Jun 25, 2012 87.68 87.68 85.96 87.00 1,660,506 -1.64(-1.85%)
Jun 22, 2012 86.07 88.72 85.94 88.64 5,245,986 +2.77(+3.23%)
Jun 21, 2012 85.42 86.86 85.38 85.87 1,461,133 +0.21(+0.25%)
Jun 20, 2012 86.20 86.50 84.75 85.66 1,806,999 -0.68(-0.79%)
Jun 19, 2012 87.10 87.82 86.04 86.34 1,472,979 -0.43(-0.50%)
Jun 18, 2012 84.58 87.13 84.58 86.77 1,954,794 +1.45(+1.70%)
Jun 15, 2012 85.67 86.10 84.68 85.32 1,779,852 -0.40(-0.47%)
Jun 14, 2012 82.56 86.21 82.50 85.72 1,994,983 +3.55(+4.32%)
Jun 13, 2012 81.77 83.26 81.33 82.17 1,066,965 +0.59(+0.72%)
Jun 12, 2012 81.25 81.97 80.99 81.58 975,255 +0.45(+0.55%)
Jun 11, 2012 81.82 82.12 81.03 81.13 754,619 -0.32(-0.39%)
Jun 08, 2012 80.63 81.45 80.02 81.45 1,363,602 +0.33(+0.41%)
Jun 07, 2012 81.88 82.16 80.95 81.12 1,070,981 -0.32(-0.39%)
Jun 06, 2012 80.00 81.45 79.79 81.44 1,109,390 +2.04(+2.57%)
Jun 05, 2012 79.57 79.72 78.99 79.40 1,143,825 +0.38(+0.48%)
Jun 04, 2012 78.24 79.13 77.75 79.02 1,560,735 +0.87(+1.11%)
Jun 01, 2012 80.25 80.25 77.72 78.15 2,597,349 -2.59(-3.21%)
May 31, 2012 81.53 82.45 80.54 80.74 1,342,615 -0.91(-1.11%)
May 30, 2012 83.01 83.54 81.63 81.65 1,287,119 -1.81(-2.17%)
May 29, 2012 83.29 83.65 82.92 83.46 1,059,944 +0.44(+0.53%)
May 25, 2012 82.19 83.28 82.10 83.02 1,244,268 +0.83(+1.01%)
May 24, 2012 81.40 82.24 81.33 82.19 1,060,706 +0.90(+1.11%)
May 23, 2012 81.41 81.72 80.43 81.29 1,339,631 -0.83(-1.01%)
May 22, 2012 82.89 82.89 81.67 82.12 962,847 -0.01(-0.01%)
May 21, 2012 80.93 82.17 80.56 82.13 912,564 +1.13(+1.40%)
May 18, 2012 83.01 83.16 80.83 81.00 1,410,510 -1.53(-1.85%)
May 17, 2012 84.38 84.56 82.51 82.53 1,040,228 -1.73(-2.05%)
May 16, 2012 83.44 84.75 83.38 84.26 1,274,341 +1.00(+1.20%)
May 15, 2012 82.63 84.21 82.29 83.26 1,634,692 +0.64(+0.77%)
May 14, 2012 82.82 83.08 82.14 82.62 1,454,150 -0.60(-0.72%)
May 11, 2012 82.95 84.09 82.73 83.22 1,336,341 +0.22(+0.27%)
May 10, 2012 83.16 83.64 82.76 83.00 1,317,333 +0.23(+0.28%)
May 09, 2012 82.67 83.32 82.55 82.77 2,122,519 -0.64(-0.77%)
May 08, 2012 83.69 84.04 83.14 83.41 1,714,012 -0.60(-0.71%)
May 07, 2012 84.44 84.92 83.92 84.01 947,302 -0.35(-0.41%)
May 04, 2012 84.76 85.40 84.33 84.36 822,727 -0.45(-0.53%)
May 03, 2012 85.64 85.89 84.64 84.81 944,198 -0.74(-0.86%)
May 02, 2012 84.44 85.72 84.44 85.55 1,545,966 +0.98(+1.16%)
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.