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 (%)
Nov 29, 2013 84.79 85.09 84.32 84.51 701,094 -0.28(-0.33%)
Nov 27, 2013 84.90 85.12 84.25 84.79 873,313 +0.06(+0.07%)
Nov 26, 2013 83.97 85.03 83.64 84.73 1,620,922 +0.80(+0.95%)
Nov 25, 2013 84.12 84.40 83.61 83.93 863,928 -0.16(-0.19%)
Nov 22, 2013 83.51 84.25 83.34 84.09 1,381,402 +0.39(+0.47%)
Nov 21, 2013 83.10 83.72 82.25 83.70 1,337,740 +0.63(+0.76%)
Nov 20, 2013 82.72 83.70 82.58 83.07 1,411,835 +0.07(+0.08%)
Nov 19, 2013 82.87 83.97 82.04 83.00 2,333,515 +0.31(+0.37%)
Nov 18, 2013 85.24 85.24 82.50 82.69 1,781,206 -2.16(-2.55%)
Nov 15, 2013 84.47 86.63 83.32 84.85 5,377,345 +3.97(+4.91%)
Nov 14, 2013 80.78 81.00 80.40 80.88 1,408,535 +0.83(+1.04%)
Nov 12, 2013 80.02 80.41 79.35 80.05 1,008,148 +0.08(+0.10%)
Nov 11, 2013 80.74 80.95 79.48 79.97 1,088,770 -0.51(-0.63%)
Nov 08, 2013 80.03 80.52 79.06 80.48 1,945,502 +0.55(+0.69%)
Nov 07, 2013 82.46 82.46 79.78 79.93 1,375,473 -2.08(-2.54%)
Nov 06, 2013 82.52 82.52 81.66 82.01 891,640 -0.06(-0.07%)
Nov 05, 2013 81.39 82.46 80.94 82.07 1,457,155 +0.51(+0.63%)
Nov 04, 2013 82.18 82.66 81.20 81.56 843,047 -0.39(-0.48%)
Nov 01, 2013 81.86 82.42 81.39 81.95 1,166,477 +0.29(+0.36%)
Oct 31, 2013 81.97 82.19 81.45 81.66 1,086,584 -0.53(-0.64%)
Oct 30, 2013 83.13 83.24 81.63 82.19 1,360,634 -0.61(-0.74%)
Oct 29, 2013 82.72 82.94 81.33 82.80 1,859,946 +1.82(+2.25%)
Oct 28, 2013 80.94 81.94 80.73 80.98 1,557,422 -0.11(-0.14%)
Oct 25, 2013 80.26 81.39 79.73 81.09 2,191,806 +0.77(+0.96%)
Oct 24, 2013 83.20 84.00 77.61 80.32 5,972,812 -2.04(-2.48%)
Oct 23, 2013 81.13 82.46 80.94 82.36 2,793,772 +1.02(+1.25%)
Oct 22, 2013 80.42 81.94 80.42 81.34 1,530,241 +0.93(+1.16%)
Oct 21, 2013 80.12 81.28 79.31 80.41 2,000,884 +1.60(+2.03%)
Oct 18, 2013 79.82 79.96 78.58 78.81 1,334,300 -0.53(-0.67%)
Oct 17, 2013 78.83 79.61 78.60 79.34 1,557,325 +0.41(+0.52%)
Oct 16, 2013 77.51 79.17 77.51 78.93 1,415,163 +1.77(+2.29%)
Oct 15, 2013 75.41 77.78 75.07 77.16 2,291,330 +1.74(+2.31%)
Oct 14, 2013 76.02 76.02 74.82 75.42 1,727,134 -1.31(-1.71%)
Oct 11, 2013 76.17 76.75 76.07 76.73 541,349 +0.25(+0.33%)
Oct 10, 2013 75.17 76.72 75.04 76.48 1,068,208 +1.80(+2.41%)
Oct 09, 2013 75.09 75.72 74.11 74.68 1,043,924 -0.41(-0.55%)
Oct 08, 2013 75.00 75.48 74.68 75.09 1,189,458 +0.00(+0.00%)
Oct 07, 2013 74.90 75.64 74.61 75.09 750,828 -0.03(-0.04%)
Oct 04, 2013 73.87 75.29 73.81 75.12 832,547 +1.08(+1.46%)
Oct 03, 2013 74.28 74.99 73.82 74.04 1,945,636 -0.21(-0.28%)
Oct 02, 2013 74.06 74.27 73.69 74.25 2,448,690 +0.10(+0.13%)
Oct 01, 2013 74.45 74.45 73.95 74.15 1,618,411 -1.09(-1.45%)
Sep 27, 2013 75.67 75.85 74.73 75.24 801,796 -0.71(-0.93%)
Sep 26, 2013 75.83 76.55 75.18 75.95 1,053,187 +0.34(+0.45%)
Sep 25, 2013 75.98 76.14 75.15 75.61 892,587 -0.56(-0.74%)
Sep 24, 2013 76.87 76.95 75.85 76.17 867,539 -0.78(-1.01%)
Sep 23, 2013 77.70 77.83 76.43 76.95 1,014,824 -0.52(-0.67%)
Sep 20, 2013 77.68 77.90 77.30 77.47 1,256,523 -0.28(-0.36%)
Sep 19, 2013 78.55 78.68 77.40 77.75 1,199,055 -0.73(-0.93%)
Sep 18, 2013 77.82 78.50 76.94 78.48 2,043,773 +0.62(+0.80%)
Sep 17, 2013 76.65 78.33 76.65 77.86 2,107,872 +1.75(+2.30%)
Sep 16, 2013 76.91 77.67 75.71 76.11 1,388,485 +0.47(+0.62%)
Sep 13, 2013 75.00 75.74 74.74 75.64 1,398,096 +0.89(+1.19%)
Sep 12, 2013 74.84 74.94 74.70 74.75 1,727,522 -0.15(-0.20%)
Sep 11, 2013 75.01 75.28 74.53 74.90 1,607,654 +0.04(+0.05%)
Sep 10, 2013 75.55 75.74 73.98 74.86 1,410,448 -0.37(-0.49%)
Sep 09, 2013 74.97 75.90 74.97 75.23 1,077,064 +0.47(+0.63%)
Sep 06, 2013 75.13 75.40 73.79 74.76 1,070,877 -0.16(-0.21%)
Sep 05, 2013 75.17 75.33 74.74 74.92 1,206,468 -0.17(-0.23%)
Sep 04, 2013 75.21 75.41 73.97 75.09 1,970,759 -0.19(-0.25%)
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.