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 31, 2014 101.00 101.26 96.72 99.31 3,691,512 -4.26(-4.11%)
Oct 30, 2014 102.54 104.00 102.39 103.57 680,184 +0.63(+0.61%)
Oct 29, 2014 102.96 103.25 101.54 102.94 762,986 +0.04(+0.04%)
Oct 28, 2014 101.61 102.91 101.02 102.90 1,184,155 +1.38(+1.36%)
Oct 27, 2014 103.45 103.39 101.18 101.52 1,060,408 -1.87(-1.81%)
Oct 24, 2014 101.89 104.05 101.47 103.39 1,704,089 +2.73(+2.71%)
Oct 23, 2014 97.00 100.91 96.90 100.66 1,693,493 +0.73(+0.73%)
Oct 22, 2014 100.83 102.33 98.61 99.93 3,032,317 -0.43(-0.43%)
Oct 21, 2014 97.51 100.45 96.78 100.36 2,120,019 +3.34(+3.44%)
Oct 20, 2014 94.99 97.40 94.47 97.02 2,803,414 -3.21(-3.20%)
Oct 17, 2014 91.97 104.89 91.71 100.23 7,659,650 +9.02(+9.89%)
Oct 16, 2014 89.59 91.96 89.38 91.21 1,290,728 +0.22(+0.24%)
Oct 15, 2014 92.31 92.36 89.34 90.99 1,715,299 -1.81(-1.95%)
Oct 14, 2014 92.70 93.84 92.45 92.80 786,974 +0.37(+0.40%)
Oct 13, 2014 94.21 94.41 92.37 92.43 977,329 -1.71(-1.82%)
Oct 10, 2014 96.05 96.26 94.13 94.14 1,380,841 -1.69(-1.76%)
Oct 09, 2014 97.20 97.90 95.47 95.83 1,137,851 -1.86(-1.90%)
Oct 08, 2014 96.17 97.70 95.86 97.69 1,041,950 +1.35(+1.40%)
Oct 07, 2014 96.58 97.22 96.19 96.34 1,054,047 -0.60(-0.62%)
Oct 06, 2014 96.97 97.03 96.32 96.94 947,476 +0.40(+0.41%)
Oct 03, 2014 94.49 96.60 94.29 96.54 1,739,873 +2.36(+2.51%)
Oct 02, 2014 95.29 95.77 94.06 94.18 2,128,879 -1.32(-1.38%)
Oct 01, 2014 96.00 96.12 95.07 95.50 1,125,073 -0.72(-0.75%)
Sep 30, 2014 96.57 96.76 96.03 96.22 1,403,807 -0.59(-0.61%)
Sep 29, 2014 95.66 97.05 95.48 96.81 1,036,887 +0.64(+0.67%)
Sep 26, 2014 95.65 96.36 95.45 96.17 1,004,248 +0.45(+0.47%)
Sep 25, 2014 96.73 96.90 95.50 95.72 1,151,270 -1.49(-1.53%)
Sep 24, 2014 96.31 97.32 96.31 97.21 1,520,596 +0.57(+0.59%)
Sep 23, 2014 96.01 96.90 95.75 96.64 1,197,472 +0.14(+0.15%)
Sep 22, 2014 97.43 97.43 96.48 96.50 867,949 -0.96(-0.99%)
Sep 19, 2014 98.43 98.49 97.33 97.46 1,072,877 -0.48(-0.49%)
Sep 18, 2014 97.66 97.98 97.11 97.94 607,733 +0.31(+0.32%)
Sep 17, 2014 98.17 98.22 97.12 97.63 1,111,712 -0.67(-0.68%)
Sep 16, 2014 96.17 98.50 95.81 98.30 1,464,573 +1.68(+1.74%)
Sep 15, 2014 96.90 96.90 96.06 96.62 896,580 -0.07(-0.07%)
Sep 12, 2014 97.20 97.43 96.46 96.69 1,283,929 -0.32(-0.33%)
Sep 11, 2014 96.36 97.36 95.92 97.01 991,814 +0.57(+0.59%)
Sep 10, 2014 96.59 96.86 95.87 96.44 891,591 -0.43(-0.44%)
Sep 09, 2014 97.10 97.39 96.69 96.87 1,333,770 -0.13(-0.13%)
Sep 08, 2014 97.50 97.55 96.56 97.00 1,846,220 -0.71(-0.73%)
Sep 05, 2014 96.79 97.79 96.27 97.71 1,181,436 +0.66(+0.68%)
Sep 04, 2014 94.61 97.39 94.33 97.05 2,629,663 +3.12(+3.32%)
Sep 03, 2014 95.46 95.51 93.87 93.93 2,535,759 -1.45(-1.52%)
Sep 02, 2014 95.48 95.94 94.92 95.38 1,094,590 -0.22(-0.23%)
Aug 29, 2014 95.40 95.60 95.60 95.60 754,800 +0.55(+0.58%)
Aug 28, 2014 94.44 95.11 94.28 95.05 921,733 +0.24(+0.25%)
Aug 27, 2014 95.25 95.39 94.70 94.81 865,750 -0.34(-0.36%)
Aug 26, 2014 95.93 96.00 94.86 95.15 739,034 -0.46(-0.48%)
Aug 25, 2014 95.00 95.77 94.87 95.61 699,773 +1.27(+1.35%)
Aug 22, 2014 94.59 95.00 94.17 94.34 617,040 -0.08(-0.08%)
Aug 21, 2014 94.75 95.22 94.35 94.42 899,974 -0.06(-0.06%)
Aug 20, 2014 94.59 94.88 94.12 94.48 656,155 +0.11(+0.12%)
Aug 19, 2014 94.76 94.97 94.07 94.37 724,761 -0.38(-0.40%)
Aug 18, 2014 94.69 94.99 94.20 94.75 602,643 +0.53(+0.56%)
Aug 15, 2014 94.99 95.51 93.61 94.22 838,729 -0.28(-0.30%)
Aug 14, 2014 94.20 95.15 93.97 94.50 903,719 +0.24(+0.25%)
Aug 13, 2014 93.96 94.28 93.52 94.26 640,769 +0.63(+0.67%)
Aug 12, 2014 93.50 94.00 93.37 93.63 617,181 -0.22(-0.23%)
Aug 11, 2014 93.47 94.28 93.20 93.85 662,769 +0.74(+0.79%)
Aug 08, 2014 92.50 92.87 91.20 93.11 1,078,156 +0.87(+0.94%)
Aug 07, 2014 93.82 94.04 91.92 92.24 1,733,211 -1.40(-1.50%)
Aug 06, 2014 92.19 93.82 92.05 93.64 1,461,979 +1.00(+1.08%)
Aug 05, 2014 92.63 93.31 92.44 92.64 989,822 -0.19(-0.20%)
Aug 04, 2014 92.73 93.16 92.03 92.83 1,209,768 +0.19(+0.21%)
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.