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 (%)
Oct 29, 2010 58.51 59.30 58.11 58.82 1,572,964 +0.09(+0.15%)
Oct 28, 2010 57.85 59.68 57.85 58.73 2,135,808 +1.45(+2.53%)
Oct 27, 2010 56.28 57.42 56.28 57.28 1,251,624 -1.10(-1.88%)
Oct 25, 2010 59.27 59.86 58.31 58.38 989,795 -0.66(-1.12%)
Oct 22, 2010 58.22 59.30 58.22 59.04 872,765 +0.84(+1.44%)
Oct 21, 2010 58.21 59.46 58.02 58.20 1,186,158 +0.28(+0.48%)
Oct 20, 2010 57.47 58.32 57.47 57.92 1,039,208 +0.52(+0.91%)
Oct 19, 2010 57.46 57.87 57.09 57.40 962,241 -0.69(-1.19%)
Oct 18, 2010 57.94 58.36 57.71 58.09 591,761 +0.27(+0.47%)
Oct 15, 2010 58.39 58.44 57.41 57.82 921,657 +0.05(+0.09%)
Oct 14, 2010 58.25 58.39 57.68 57.77 825,882 -0.47(-0.81%)
Oct 13, 2010 58.41 58.97 57.86 58.24 1,464,306 -0.06(-0.10%)
Oct 12, 2010 57.85 58.53 57.45 58.30 935,994 +0.39(+0.67%)
Oct 11, 2010 56.52 57.97 56.51 57.91 1,476,285 +1.41(+2.50%)
Oct 08, 2010 56.50 56.82 55.94 56.50 1,250,558 +0.31(+0.55%)
Oct 07, 2010 56.13 56.28 55.58 56.19 826,090 +0.19(+0.34%)
Oct 06, 2010 56.27 56.41 55.69 56.00 628,349 -0.25(-0.44%)
Oct 05, 2010 56.46 56.72 56.20 56.25 1,083,873 +0.30(+0.54%)
Oct 04, 2010 56.11 56.23 55.60 55.95 1,037,883 -0.30(-0.53%)
Oct 01, 2010 56.25 57.25 55.79 56.25 1,332,179 -0.66(-1.17%)
Sep 30, 2010 56.91 57.17 56.08 56.91 12,156 +0.16(+0.29%)
Sep 29, 2010 56.67 56.81 56.09 56.75 1,449,080 +0.09(+0.16%)
Sep 28, 2010 56.50 57.06 55.92 56.66 1,882,398 +0.16(+0.28%)
Sep 27, 2010 57.10 57.11 56.27 56.50 1,027,721 -0.62(-1.09%)
Sep 24, 2010 56.57 58.04 56.54 57.12 2,125,634 +1.11(+1.98%)
Sep 23, 2010 56.01 57.17 55.99 56.01 1,030,856 -0.66(-1.16%)
Sep 22, 2010 55.74 57.07 55.60 56.67 1,288,679 +0.73(+1.30%)
Sep 21, 2010 55.78 56.01 55.23 55.94 1,179,609 +0.29(+0.52%)
Sep 20, 2010 55.30 56.36 55.02 55.65 994,211 +0.55(+1.00%)
Sep 17, 2010 55.10 56.25 55.08 55.10 1,317,362 -0.98(-1.75%)
Sep 15, 2010 55.49 56.19 55.45 56.08 612,005 +0.46(+0.83%)
Sep 14, 2010 55.93 56.32 55.09 55.62 836,253 -0.53(-0.94%)
Sep 13, 2010 57.02 57.14 55.70 56.15 964,269 -0.55(-0.97%)
Sep 10, 2010 55.89 56.81 55.66 56.70 1,408,703 +0.85(+1.52%)
Sep 09, 2010 55.27 56.35 55.26 55.85 1,271,025 +0.97(+1.77%)
Sep 08, 2010 54.76 55.22 54.65 54.88 751,175 +0.25(+0.46%)
Sep 07, 2010 55.03 55.30 54.58 54.63 218 -0.51(-0.92%)
Sep 03, 2010 55.78 56.00 54.48 55.14 1,232,424 -0.23(-0.42%)
Sep 02, 2010 54.31 55.75 54.21 55.37 100 +1.34(+2.48%)
Sep 01, 2010 53.60 55.16 53.37 54.03 1,581,753 +1.89(+3.62%)
Aug 31, 2010 52.14 52.39 51.14 52.14 19,900 +0.40(+0.77%)
Aug 30, 2010 52.49 52.49 51.69 51.74 521,284 -0.35(-0.67%)
Aug 27, 2010 52.46 52.50 51.40 52.09 1,361,143 -0.17(-0.33%)
Aug 26, 2010 52.26 52.71 52.04 52.26 100 +0.11(+0.21%)
Aug 25, 2010 52.15 52.50 51.70 52.15 1,415,786 -0.33(-0.63%)
Aug 24, 2010 52.31 52.64 52.16 52.48 272 -0.20(-0.38%)
Aug 23, 2010 53.55 53.88 52.65 52.68 990,337 -0.73(-1.37%)
Aug 20, 2010 52.47 53.56 52.23 53.41 1,311,418 +0.47(+0.89%)
Aug 19, 2010 53.58 53.93 52.53 52.94 272 -0.97(-1.80%)
Aug 18, 2010 53.63 54.30 53.39 53.91 823,068 +0.14(+0.26%)
Aug 17, 2010 52.89 53.91 52.69 53.77 1,345,894 +1.32(+2.52%)
Aug 16, 2010 52.34 52.58 52.01 52.45 595,692 -0.13(-0.25%)
Aug 13, 2010 52.58 52.86 51.16 52.58 1,301,994 +1.02(+1.98%)
Aug 12, 2010 50.53 51.70 50.51 51.56 842,536 +0.35(+0.68%)
Aug 11, 2010 51.83 52.43 51.20 51.21 218 -1.50(-2.85%)
Aug 10, 2010 52.54 53.33 52.28 52.71 1,512,608 -0.22(-0.42%)
Aug 09, 2010 53.46 53.46 52.91 52.93 668,346 -0.40(-0.75%)
Aug 06, 2010 53.33 53.47 52.42 53.33 874,866 +0.23(+0.43%)
Aug 05, 2010 53.80 53.80 52.94 53.10 1,131,817 -1.25(-2.30%)
Aug 04, 2010 53.49 54.36 53.27 54.35 1,031,575 +1.05(+1.97%)
Aug 03, 2010 54.00 54.03 53.25 53.30 1,128,199 -0.69(-1.28%)
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.