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 (%)
Feb 28, 2013 75.29 75.49 74.82 74.91 1,939,457 +0.26(+0.35%)
Feb 27, 2013 74.62 74.98 74.24 74.65 1,875,740 +0.23(+0.31%)
Feb 26, 2013 75.64 75.99 74.27 74.42 2,927,432 -4.54(-5.75%)
Feb 22, 2013 78.42 79.09 78.15 78.96 1,361,438 +0.89(+1.14%)
Feb 21, 2013 78.83 79.27 77.79 78.07 2,253,153 -0.98(-1.24%)
Feb 20, 2013 80.49 81.04 79.04 79.05 1,779,897 -1.35(-1.68%)
Feb 19, 2013 79.18 80.43 78.79 80.40 2,283,147 +1.45(+1.84%)
Feb 15, 2013 78.79 79.12 78.05 78.95 1,776,526 +0.55(+0.70%)
Feb 14, 2013 77.80 78.63 77.80 78.40 1,505,996 +0.56(+0.72%)
Feb 13, 2013 77.86 78.17 77.38 77.84 1,463,739 +0.19(+0.24%)
Feb 12, 2013 77.26 77.73 76.56 77.65 909,841 +0.32(+0.41%)
Feb 11, 2013 77.34 77.66 76.92 77.33 947,206 -0.18(-0.23%)
Feb 08, 2013 76.85 77.81 76.57 77.51 1,095,719 +0.66(+0.86%)
Feb 07, 2013 77.35 77.96 76.08 76.85 1,054,611 -0.35(-0.45%)
Feb 06, 2013 75.77 77.21 74.94 77.20 1,646,805 +2.14(+2.85%)
Feb 04, 2013 75.12 75.66 74.32 75.06 2,643,491 +0.01(+0.01%)
Feb 01, 2013 75.39 76.11 74.32 75.05 3,302,760 -0.95(-1.25%)
Jan 31, 2013 74.01 77.22 73.58 76.00 7,469,542 +7.85(+11.52%)
Jan 30, 2013 68.56 68.79 68.09 68.15 2,164,024 -0.56(-0.82%)
Jan 29, 2013 68.50 69.05 68.30 68.71 1,293,088 +0.18(+0.26%)
Jan 28, 2013 70.17 70.38 68.41 68.53 1,333,174 -1.50(-2.14%)
Jan 25, 2013 69.63 70.49 69.45 70.03 1,574,014 +0.49(+0.70%)
Jan 24, 2013 68.36 69.68 68.36 69.54 1,567,893 +1.04(+1.52%)
Jan 23, 2013 67.78 68.65 67.78 68.50 1,643,565 +0.72(+1.06%)
Jan 22, 2013 66.77 67.86 65.38 67.78 1,905,798 +0.98(+1.47%)
Jan 18, 2013 66.69 67.30 66.61 66.80 1,772,336 +0.28(+0.42%)
Jan 17, 2013 66.34 66.96 65.55 66.52 2,527,974 -0.44(-0.66%)
Jan 16, 2013 68.38 68.38 65.78 66.96 2,401,105 -2.28(-3.29%)
Jan 15, 2013 69.44 69.58 69.09 69.24 1,201,550 -0.25(-0.36%)
Jan 14, 2013 69.32 69.81 68.73 69.49 1,365,637 +0.33(+0.48%)
Jan 11, 2013 68.32 69.40 67.70 69.16 3,345,371 +0.97(+1.42%)
Jan 10, 2013 68.57 69.10 68.00 68.19 1,775,024 -0.05(-0.07%)
Jan 09, 2013 69.24 69.35 68.02 68.24 1,121,833 -0.87(-1.26%)
Jan 08, 2013 69.82 70.06 68.87 69.11 1,107,875 -0.63(-0.90%)
Jan 07, 2013 69.97 69.97 69.30 69.74 1,728,646 -0.25(-0.36%)
Jan 04, 2013 70.15 70.37 69.67 69.99 2,060,260 +0.04(+0.06%)
Jan 03, 2013 68.70 70.30 68.09 69.95 2,824,815 +1.14(+1.66%)
Jan 02, 2013 67.63 68.83 65.89 68.81 1,953,259 +2.92(+4.43%)
Dec 31, 2012 65.00 65.89 64.50 65.89 818,002 +0.78(+1.20%)
Dec 28, 2012 65.36 66.07 65.04 65.11 691,334 -0.46(-0.70%)
Dec 27, 2012 65.79 65.81 65.09 65.57 970,769 -0.09(-0.14%)
Dec 26, 2012 66.06 66.43 65.57 65.66 909,240 -0.47(-0.71%)
Dec 24, 2012 65.56 66.85 65.47 66.13 365,938 +0.40(+0.61%)
Dec 21, 2012 65.85 66.51 65.29 65.73 1,734,690 -0.54(-0.81%)
Dec 20, 2012 65.99 66.27 65.57 66.27 1,383,916 +0.44(+0.67%)
Dec 19, 2012 66.45 66.68 65.79 65.83 1,739,982 -0.37(-0.56%)
Dec 18, 2012 66.14 66.48 65.98 66.20 2,298,049 +0.20(+0.30%)
Dec 17, 2012 65.61 66.06 65.43 66.00 1,653,372 +0.14(+0.21%)
Dec 14, 2012 65.38 66.61 65.38 65.86 3,427,812 +0.23(+0.35%)
Dec 13, 2012 65.74 66.16 65.48 65.63 1,305,802 -0.41(-0.62%)
Dec 12, 2012 66.63 66.68 65.86 66.04 1,472,856 -0.50(-0.75%)
Dec 11, 2012 66.74 66.77 66.38 66.54 1,484,149 +0.07(+0.11%)
Dec 10, 2012 66.73 66.92 66.22 66.47 1,678,736 -0.35(-0.52%)
Dec 07, 2012 67.10 67.10 66.65 66.82 1,440,105 -0.01(-0.01%)
Dec 06, 2012 67.61 67.62 66.60 66.83 1,171,158 -0.74(-1.10%)
Dec 05, 2012 68.08 68.23 67.55 67.57 1,152,483 -0.04(-0.06%)
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.