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 (%)
Apr 30, 2012 85.46 85.73 84.82 85.56 1,431,540 -0.41(-0.48%)
Apr 27, 2012 86.65 87.08 85.66 85.97 1,513,494 -0.56(-0.65%)
Apr 26, 2012 82.90 87.27 82.90 86.53 2,068,323 +3.46(+4.17%)
Apr 25, 2012 81.53 83.67 81.18 83.07 2,606,822 +2.17(+2.68%)
Apr 24, 2012 81.24 81.91 80.63 80.90 1,715,873 -0.26(-0.32%)
Apr 23, 2012 83.36 83.36 80.95 81.16 2,272,485 -2.89(-3.44%)
Apr 20, 2012 83.02 84.69 83.02 84.05 1,381,996 +1.10(+1.33%)
Apr 19, 2012 82.06 83.21 81.79 82.95 1,550,552 +1.29(+1.58%)
Apr 18, 2012 82.14 82.95 80.58 81.66 4,779,418 -1.95(-2.33%)
Apr 17, 2012 84.38 84.59 83.53 83.61 1,879,629 -0.43(-0.51%)
Apr 16, 2012 83.51 84.92 83.44 84.04 1,154,756 +0.94(+1.13%)
Apr 13, 2012 82.70 83.41 82.49 83.10 1,047,701 +0.44(+0.53%)
Apr 12, 2012 82.83 82.95 82.50 82.66 746,230 -0.05(-0.06%)
Apr 11, 2012 82.62 83.22 82.43 82.71 1,025,521 +0.54(+0.66%)
Apr 10, 2012 83.36 83.75 82.17 82.17 1,036,878 -1.17(-1.40%)
Apr 09, 2012 83.00 83.54 82.76 83.34 847,626 -0.39(-0.47%)
Apr 05, 2012 83.28 83.95 83.11 83.73 588,700 +0.28(+0.34%)
Apr 04, 2012 83.40 83.80 83.25 83.45 811,171 -0.03(-0.04%)
Apr 03, 2012 84.33 84.39 83.06 83.48 853,138 -0.71(-0.84%)
Apr 02, 2012 82.61 84.66 82.50 84.19 1,108,293 +1.71(+2.07%)
Mar 30, 2012 83.60 83.95 82.43 82.48 1,123,637 -0.72(-0.87%)
Mar 29, 2012 82.59 83.33 82.34 83.20 869,795 +0.25(+0.30%)
Mar 28, 2012 82.28 83.03 81.97 82.95 774,777 +0.52(+0.63%)
Mar 27, 2012 82.39 83.08 82.37 82.43 860,325 +0.22(+0.27%)
Mar 26, 2012 82.24 82.97 81.46 82.21 1,082,040 +0.29(+0.35%)
Mar 23, 2012 82.43 82.74 81.46 81.92 643,726 -0.72(-0.87%)
Mar 22, 2012 81.35 82.68 81.09 82.64 1,002,424 +0.99(+1.21%)
Mar 21, 2012 80.10 82.08 80.09 81.65 1,113,663 +1.55(+1.94%)
Mar 20, 2012 80.11 80.72 79.79 80.10 932,608 -0.54(-0.67%)
Mar 19, 2012 79.66 80.94 79.44 80.64 696,173 +0.88(+1.10%)
Mar 16, 2012 79.93 80.09 79.59 79.76 1,247,474 +0.10(+0.13%)
Mar 15, 2012 80.26 80.50 79.20 79.66 747,685 -0.63(-0.78%)
Mar 14, 2012 80.18 80.75 80.07 80.29 794,356 -0.08(-0.10%)
Mar 13, 2012 80.25 80.51 79.82 80.37 846,211 +0.38(+0.48%)
Mar 12, 2012 79.11 80.03 79.00 79.99 950,550 +0.57(+0.72%)
Mar 09, 2012 79.50 79.62 78.95 79.42 870,757 +0.10(+0.13%)
Mar 08, 2012 79.61 80.33 79.04 79.32 1,338,777 +0.25(+0.32%)
Mar 07, 2012 78.65 79.30 78.00 79.07 918,420 +0.61(+0.78%)
Mar 06, 2012 78.27 79.21 78.09 78.46 1,108,001 -0.50(-0.63%)
Mar 05, 2012 77.92 79.10 77.78 78.96 1,150,690 +0.70(+0.89%)
Mar 02, 2012 78.08 78.68 77.74 78.26 745,923 +0.21(+0.27%)
Mar 01, 2012 77.75 78.50 77.44 78.05 920,515 +0.30(+0.39%)
Feb 29, 2012 77.69 78.30 77.45 77.75 1,121,058 +0.22(+0.28%)
Feb 28, 2012 78.40 78.75 77.34 77.53 851,009 -0.47(-0.60%)
Feb 27, 2012 76.75 78.30 76.75 78.00 984,493 -0.02(-0.03%)
Feb 24, 2012 77.40 78.35 76.51 78.02 841,248 +0.66(+0.85%)
Feb 23, 2012 77.50 77.91 76.97 77.36 1,038,067 -0.35(-0.45%)
Feb 22, 2012 76.74 78.15 76.54 77.71 1,606,299 +1.00(+1.30%)
Feb 21, 2012 76.00 76.71 75.54 76.71 1,126,414 +1.20(+1.59%)
Feb 17, 2012 76.68 76.68 75.33 75.51 1,081,490 -0.80(-1.05%)
Feb 16, 2012 75.30 76.42 75.30 76.31 1,561,836 +1.16(+1.54%)
Feb 15, 2012 76.00 76.14 75.02 75.15 1,071,788 -0.79(-1.04%)
Feb 14, 2012 75.67 76.00 75.35 75.94 1,068,024 +0.77(+1.02%)
Feb 13, 2012 74.72 75.57 74.60 75.17 883,387 +0.98(+1.32%)
Feb 10, 2012 74.85 75.22 74.14 74.19 1,552,992 -1.26(-1.67%)
Feb 09, 2012 74.40 75.81 74.20 75.45 1,515,065 +1.15(+1.55%)
Feb 08, 2012 74.78 74.92 74.22 74.30 897,749 -0.57(-0.76%)
Feb 07, 2012 75.61 75.79 74.71 74.87 793,865 -0.87(-1.15%)
Feb 06, 2012 74.80 75.77 74.16 75.74 1,763,370 +0.51(+0.68%)
Feb 03, 2012 74.82 75.98 74.82 75.23 1,994,940 +0.84(+1.13%)
Feb 02, 2012 73.55 74.63 73.55 74.39 1,916,591 +1.05(+1.43%)
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.