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, 2017 87.81 87.97 87.61 87.79 2,621,168 -0.06(-0.07%)
Feb 27, 2017 87.77 88.02 87.69 87.85 2,517,520 -0.04(-0.05%)
Feb 24, 2017 87.49 87.92 87.49 87.89 2,400,282 +0.28(+0.32%)
Feb 23, 2017 87.50 87.70 87.50 87.61 3,516,584 +0.11(+0.13%)
Feb 22, 2017 87.42 87.63 87.40 87.50 4,705,557 +0.03(+0.03%)
Feb 21, 2017 87.50 87.63 87.37 87.47 4,292,348 -0.03(-0.03%)
Feb 17, 2017 87.50 87.50 87.50 0 -0.10(-0.11%)
Feb 16, 2017 87.75 87.89 87.60 87.60 4,669,252 -0.08(-0.09%)
Feb 15, 2017 87.96 88.02 87.59 87.68 9,097,140 -0.36(-0.41%)
Feb 14, 2017 88.18 88.25 87.83 88.04 7,865,658 -0.16(-0.18%)
Feb 13, 2017 87.62 88.33 87.48 88.20 8,192,458 +0.48(+0.55%)
Feb 10, 2017 86.99 87.83 86.95 87.72 50,308,024 +4.67(+5.62%)
Feb 09, 2017 83.96 84.24 83.02 83.05 3,740,307 -0.91(-1.08%)
Feb 08, 2017 83.55 84.35 83.50 83.96 3,128,694 +0.12(+0.14%)
Feb 07, 2017 84.16 84.48 83.62 83.84 3,521,688 -0.03(-0.04%)
Feb 06, 2017 83.90 84.45 83.34 83.87 4,267,822 -0.21(-0.25%)
Feb 03, 2017 84.67 84.87 83.86 84.08 6,859,031 -0.30(-0.36%)
Feb 02, 2017 87.12 87.25 83.91 84.38 24,472,312 +14.88(+21.41%)
Feb 01, 2017 70.48 70.84 69.25 69.50 2,062,492 -0.96(-1.36%)
Jan 31, 2017 70.03 70.59 69.65 70.46 1,956,319 +0.33(+0.47%)
Jan 30, 2017 71.19 71.19 69.71 70.13 2,355,646 -1.11(-1.56%)
Jan 27, 2017 73.00 73.00 71.00 71.24 1,909,696 -1.80(-2.46%)
Jan 26, 2017 73.04 75.39 71.25 73.04 2,443,800 -1.88(-2.51%)
Jan 25, 2017 74.95 75.50 74.54 74.92 2,546,312 +0.00(+0.00%)
Jan 24, 2017 74.81 75.11 74.42 74.92 997,284 +0.25(+0.33%)
Jan 23, 2017 74.84 75.02 74.38 74.67 987,073 -0.17(-0.23%)
Jan 20, 2017 75.13 75.55 74.06 74.84 1,382,101 -0.01(-0.01%)
Jan 19, 2017 75.07 76.02 73.52 74.85 2,543,154 -0.40(-0.53%)
Jan 18, 2017 71.25 75.37 71.02 75.25 6,287,978 +3.81(+5.33%)
Jan 17, 2017 70.38 72.31 70.11 71.44 2,531,317 +1.05(+1.49%)
Jan 13, 2017 70.39 70.39 70.39 0 -0.20(-0.28%)
Jan 12, 2017 70.28 70.98 69.87 70.59 2,201,472 +0.18(+0.26%)
Jan 11, 2017 71.01 71.03 70.30 70.41 1,182,375 -0.75(-1.05%)
Jan 10, 2017 71.80 71.80 70.60 71.16 957,651 -0.44(-0.61%)
Jan 09, 2017 71.65 72.02 71.01 71.60 1,303,594 +0.00(+0.00%)
Jan 06, 2017 71.66 71.99 71.30 71.60 873,171 -0.07(-0.10%)
Jan 05, 2017 71.63 71.85 70.70 71.67 1,403,023 -0.11(-0.15%)
Jan 04, 2017 71.77 72.22 71.68 71.78 1,010,503 +0.34(+0.48%)
Jan 03, 2017 71.23 71.93 71.11 71.44 937,659 +0.68(+0.96%)
Dec 30, 2016 70.76 70.76 70.76 0 -0.09(-0.13%)
Dec 29, 2016 71.00 71.22 70.62 70.85 758,971 +0.09(+0.13%)
Dec 28, 2016 71.90 71.92 70.70 70.76 595,202 -1.11(-1.54%)
Dec 27, 2016 71.50 72.27 71.28 71.87 760,691 +0.62(+0.87%)
Dec 23, 2016 71.25 71.25 71.25 0 +0.14(+0.20%)
Dec 22, 2016 71.44 71.81 70.81 71.11 1,283,046 -0.55(-0.77%)
Dec 21, 2016 71.61 72.07 71.56 71.66 812,954 -0.40(-0.56%)
Dec 20, 2016 71.63 72.18 71.34 72.06 906,071 -0.23(-0.32%)
Dec 19, 2016 71.94 73.08 71.80 72.29 1,026,107 +0.43(+0.60%)
Dec 16, 2016 72.00 72.20 71.50 71.86 1,522,083 -0.07(-0.10%)
Dec 15, 2016 72.69 72.91 71.74 71.93 1,100,501 -0.92(-1.26%)
Dec 14, 2016 72.21 73.92 72.21 72.85 2,332,634 +0.87(+1.21%)
Dec 13, 2016 71.98 72.70 71.84 71.98 2,478,133 -0.02(-0.03%)
Dec 12, 2016 73.63 73.73 71.79 72.00 2,163,876 -1.70(-2.31%)
Dec 09, 2016 72.46 73.95 72.32 73.70 1,498,345 +1.24(+1.71%)
Dec 08, 2016 72.49 72.82 72.18 72.46 1,095,815 -0.27(-0.37%)
Dec 07, 2016 71.21 72.91 70.92 72.73 1,299,556 +1.78(+2.51%)
Dec 06, 2016 72.07 72.09 70.56 70.95 1,669,277 -1.23(-1.70%)
Dec 05, 2016 71.62 72.22 71.50 72.18 1,360,170 +0.98(+1.38%)
Dec 02, 2016 71.26 71.87 70.68 71.20 3,298,241 -0.13(-0.18%)
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.