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, 2011 69.48 70.81 68.79 68.83 2,465,093 -2.38(-3.34%)
Sep 29, 2011 72.81 73.26 70.75 71.21 1,723,332 -0.86(-1.19%)
Sep 28, 2011 72.90 73.51 71.93 72.07 1,692,055 -2.57(-3.44%)
Sep 27, 2011 75.96 75.96 74.38 74.64 1,394,922 -0.59(-0.78%)
Sep 26, 2011 75.00 75.43 73.06 75.23 972,979 +0.78(+1.05%)
Sep 23, 2011 72.85 74.61 71.88 74.45 1,382,609 +1.46(+2.00%)
Sep 22, 2011 72.06 73.58 70.42 72.99 2,043,989 -1.24(-1.67%)
Sep 21, 2011 75.35 76.03 74.12 74.23 1,661,039 -1.20(-1.59%)
Sep 20, 2011 75.86 76.13 75.18 75.43 1,697,599 -0.37(-0.49%)
Sep 19, 2011 75.13 76.13 74.89 75.80 861,070 -0.29(-0.38%)
Sep 16, 2011 75.69 76.91 75.54 76.09 1,538,603 +0.82(+1.09%)
Sep 15, 2011 75.87 76.26 74.24 75.27 1,963,289 +0.02(+0.03%)
Sep 14, 2011 73.22 76.31 73.00 75.25 2,832,084 +2.73(+3.76%)
Sep 13, 2011 71.78 72.62 71.18 72.52 1,350,884 +1.17(+1.64%)
Sep 12, 2011 69.34 71.46 68.85 71.35 1,383,788 +1.21(+1.73%)
Sep 09, 2011 71.20 71.63 69.39 70.14 1,202,555 -1.70(-2.37%)
Sep 08, 2011 71.73 72.78 71.13 71.84 1,260,262 -0.37(-0.51%)
Sep 07, 2011 70.73 72.22 70.48 72.21 1,226,897 +2.01(+2.86%)
Sep 06, 2011 68.59 70.41 68.20 70.20 1,218,288 -0.01(-0.01%)
Sep 02, 2011 70.02 70.78 69.80 70.21 1,000,834 -0.62(-0.88%)
Sep 01, 2011 71.09 72.37 70.69 70.83 845,210 -0.42(-0.59%)
Aug 31, 2011 70.80 71.44 70.61 71.25 1,526,815 +0.62(+0.88%)
Aug 30, 2011 69.87 71.05 69.30 70.63 1,175,097 +0.82(+1.17%)
Aug 29, 2011 68.36 69.95 68.24 69.81 1,115,138 +1.68(+2.47%)
Aug 26, 2011 66.96 68.52 65.73 68.13 991,656 +0.81(+1.20%)
Aug 25, 2011 68.05 68.18 65.86 67.32 1,745,910 -0.67(-0.99%)
Aug 24, 2011 68.21 68.68 67.38 67.99 1,649,651 -0.47(-0.69%)
Aug 23, 2011 66.91 68.46 65.55 68.46 1,937,919 +2.20(+3.32%)
Aug 22, 2011 67.60 67.71 65.90 66.26 2,132,812 -0.47(-0.70%)
Aug 19, 2011 69.11 69.91 66.44 66.73 3,193,997 -3.23(-4.62%)
Aug 18, 2011 69.79 70.38 68.44 69.96 2,278,905 -1.07(-1.51%)
Aug 17, 2011 71.11 71.35 70.59 71.03 2,034,144 +0.46(+0.65%)
Aug 16, 2011 68.45 71.14 68.41 70.57 2,533,039 +1.50(+2.17%)
Aug 15, 2011 69.58 69.99 68.57 69.07 1,426,209 -0.11(-0.16%)
Aug 12, 2011 67.03 69.38 66.62 69.18 2,062,989 +2.41(+3.61%)
Aug 11, 2011 66.92 67.48 65.65 66.77 2,518,061 +0.73(+1.11%)
Aug 10, 2011 67.43 67.99 65.76 66.04 3,039,501 -2.22(-3.25%)
Aug 09, 2011 67.65 68.51 64.78 68.26 3,371,539 +3.05(+4.68%)
Aug 08, 2011 67.65 68.00 65.04 65.21 3,250,160 -3.71(-5.38%)
Aug 05, 2011 68.90 69.17 66.46 68.92 2,808,449 +0.39(+0.57%)
Aug 04, 2011 69.91 70.28 68.43 68.53 2,149,750 -1.93(-2.74%)
Aug 03, 2011 70.21 70.64 69.00 70.46 1,685,389 +0.41(+0.59%)
Aug 02, 2011 70.57 71.25 70.03 70.05 1,751,477 -1.14(-1.60%)
Aug 01, 2011 71.71 72.00 69.90 71.19 1,616,787 -0.18(-0.25%)
Jul 29, 2011 71.00 72.08 70.89 71.37 1,688,744 -0.39(-0.54%)
Jul 28, 2011 69.52 72.86 69.52 71.76 3,651,768 +4.28(+6.34%)
Jul 27, 2011 68.70 68.70 66.79 67.48 2,541,016 -1.36(-1.98%)
Jul 26, 2011 68.83 69.15 68.52 68.84 657,453 -0.12(-0.17%)
Jul 25, 2011 68.44 69.21 67.74 68.96 1,364,237 -0.12(-0.17%)
Jul 22, 2011 69.22 69.25 68.97 69.08 1,053,520 -0.69(-0.99%)
Jul 21, 2011 69.13 70.08 69.06 69.77 1,111,407 +0.82(+1.19%)
Jul 20, 2011 69.73 69.99 68.85 68.95 759,213 -0.89(-1.27%)
Jul 19, 2011 68.87 69.84 68.80 69.84 731,291 +1.29(+1.88%)
Jul 18, 2011 68.96 68.96 68.12 68.55 1,067,822 -0.72(-1.04%)
Jul 15, 2011 68.88 69.28 68.49 69.27 931,238 +0.48(+0.70%)
Jul 14, 2011 69.00 69.19 68.67 68.79 1,060,451 -0.17(-0.25%)
Jul 13, 2011 68.89 69.37 68.61 68.96 1,060,712 +0.18(+0.26%)
Jul 12, 2011 68.40 69.18 68.18 68.78 1,199,732 +0.37(+0.54%)
Jul 11, 2011 68.40 68.86 68.30 68.41 1,058,380 -0.74(-1.07%)
Jul 08, 2011 68.62 69.18 68.23 69.15 1,195,086 +0.15(+0.22%)
Jul 07, 2011 69.34 69.71 68.86 69.00 1,229,166 -0.03(-0.04%)
Jul 06, 2011 69.59 69.63 68.70 69.03 1,349,384 -0.90(-1.29%)
Jul 05, 2011 68.80 69.99 68.55 69.93 1,723,602 +0.89(+1.29%)
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.