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 (%)
May 29, 2009 30.05 31.16 29.78 31.16 920,951 +0.74(+2.43%)
May 28, 2009 30.74 31.00 30.23 30.42 500,626 +0.01(+0.03%)
May 27, 2009 30.39 31.20 30.00 30.41 269,033 -0.33(-1.07%)
May 26, 2009 29.59 31.17 29.56 30.74 399,259 +1.04(+3.50%)
May 22, 2009 29.41 29.88 29.29 29.70 97,032 -0.03(-0.10%)
May 21, 2009 28.10 29.78 27.70 29.73 311,529 +1.15(+4.02%)
May 20, 2009 29.27 29.81 28.50 28.58 316,928 -0.84(-2.86%)
May 19, 2009 28.77 29.86 28.52 29.42 342,465 +0.21(+0.72%)
May 18, 2009 28.80 29.21 28.70 29.21 162,012 +0.39(+1.35%)
May 15, 2009 29.24 29.24 28.80 28.82 498,833 -0.02(-0.07%)
May 14, 2009 29.67 29.67 28.74 28.84 392,581 -0.61(-2.07%)
May 13, 2009 29.90 29.96 28.02 29.45 593,514 -0.37(-1.24%)
May 12, 2009 29.74 30.11 29.35 29.82 188,972 -0.13(-0.43%)
May 11, 2009 30.44 30.86 29.74 29.95 276,928 -0.81(-2.63%)
May 08, 2009 30.06 30.76 29.48 30.76 490,806 +0.79(+2.64%)
May 07, 2009 29.98 30.05 28.82 29.97 395,064 +0.22(+0.74%)
May 06, 2009 31.19 31.35 28.79 29.75 906,477 -1.05(-3.41%)
May 05, 2009 30.44 31.00 29.05 30.80 496,433 +0.67(+2.22%)
May 04, 2009 29.38 30.13 29.37 30.13 383,968 +1.77(+6.24%)
May 01, 2009 28.29 28.45 27.75 28.36 242,766 +0.11(+0.39%)
Apr 30, 2009 28.81 29.30 28.00 28.25 571,055 -0.71(-2.45%)
Apr 29, 2009 28.98 29.05 27.75 28.96 950,969 +0.49(+1.72%)
Apr 28, 2009 27.62 29.54 27.10 28.47 1,585,631 +2.22(+8.46%)
Apr 27, 2009 26.00 26.86 26.00 26.25 536,645 -0.03(-0.11%)
Apr 24, 2009 26.87 26.87 26.04 26.28 615,242 -0.05(-0.19%)
Apr 23, 2009 26.94 27.06 26.20 26.33 390,928 -0.28(-1.05%)
Apr 22, 2009 26.00 26.86 25.98 26.61 464,354 +0.20(+0.76%)
Apr 21, 2009 26.00 26.91 25.96 26.41 276,321 +0.19(+0.72%)
Apr 20, 2009 26.38 26.38 25.72 26.22 354,503 -0.25(-0.94%)
Apr 17, 2009 27.14 27.14 26.36 26.47 658,390 -0.53(-1.96%)
Apr 16, 2009 26.65 27.32 26.46 27.00 228,744 +0.39(+1.47%)
Apr 15, 2009 26.74 26.84 26.00 26.61 754,363 +0.11(+0.42%)
Apr 14, 2009 26.43 27.36 26.15 26.50 376,978 +0.02(+0.08%)
Apr 13, 2009 26.84 27.00 26.20 26.48 394,020 -0.12(-0.45%)
Apr 09, 2009 27.10 27.21 26.26 26.60 789,415 -0.30(-1.12%)
Apr 08, 2009 27.57 27.57 26.84 26.90 378,498 -0.25(-0.92%)
Apr 07, 2009 27.55 28.33 27.11 27.15 664,243 -0.90(-3.21%)
Apr 06, 2009 27.05 28.08 26.81 28.05 353,177 +0.70(+2.56%)
Apr 03, 2009 27.48 27.58 27.06 27.35 370,544 +0.00(+0.00%)
Apr 02, 2009 28.38 28.43 27.08 27.35 517,399 -0.53(-1.90%)
Apr 01, 2009 28.86 28.86 27.68 27.88 760,410 -0.99(-3.43%)
Mar 31, 2009 27.73 28.98 27.55 28.87 3,027,701 +1.59(+5.83%)
Mar 30, 2009 26.91 28.00 26.71 27.28 516,576 -0.27(-0.98%)
Mar 26, 2009 27.26 27.70 26.75 27.55 462,277 +0.27(+0.99%)
Mar 25, 2009 26.99 28.00 26.76 27.28 557,176 +0.18(+0.66%)
Mar 24, 2009 26.96 27.50 26.51 27.10 742,233 -0.27(-0.99%)
Mar 23, 2009 26.95 27.50 26.72 27.37 623,317 -0.30(-1.08%)
Mar 20, 2009 27.57 28.38 27.13 27.67 442,186 +0.25(+0.91%)
Mar 19, 2009 27.40 27.75 27.11 27.42 326,674 -0.16(-0.58%)
Mar 18, 2009 27.15 27.75 27.02 27.58 333,643 +0.04(+0.15%)
Mar 17, 2009 26.30 27.60 26.25 27.54 336,744 +1.22(+4.64%)
Mar 16, 2009 27.70 27.70 26.21 26.32 437,343 -1.10(-4.01%)
Mar 13, 2009 28.25 28.33 27.34 27.42 0 -0.56(-2.00%)
Mar 12, 2009 26.36 28.02 26.35 27.98 1,003,532 +1.40(+5.27%)
Mar 11, 2009 26.25 26.98 26.16 26.58 812,139 +0.12(+0.45%)
Mar 10, 2009 26.37 27.13 26.30 26.46 251,581 +0.10(+0.38%)
Mar 09, 2009 26.25 27.10 26.12 26.36 166,470 -0.08(-0.30%)
Mar 06, 2009 26.90 27.18 26.25 26.44 0 -0.26(-0.97%)
Mar 05, 2009 27.00 27.19 26.61 26.70 657,098 -0.30(-1.11%)
Mar 04, 2009 26.97 27.45 26.72 27.00 544,541 +0.00(+0.00%)
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.