Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	78.70	79.70	78.18	79.23	1,704,032	+0.52(+0.66%)
Jun 26, 2013	77.86	79.04	77.86	78.71	958,609	+1.41(+1.82%)
Jun 25, 2013	77.25	77.81	76.75	77.30	1,417,472	+0.36(+0.47%)
Jun 24, 2013	77.52	77.76	76.22	76.94	2,006,879	-1.31(-1.67%)
Jun 21, 2013	78.56	79.48	77.54	78.25	1,379,984	+0.14(+0.18%)
Jun 20, 2013	79.89	80.01	77.64	78.11	1,898,292	-2.72(-3.37%)
Jun 19, 2013	83.09	83.39	80.79	80.83	949,060	-2.41(-2.90%)
Jun 18, 2013	82.78	83.68	82.78	83.24	611,814	+0.23(+0.28%)
Jun 17, 2013	81.77	83.67	81.66	83.01	1,019,731	+1.66(+2.04%)
Jun 14, 2013	82.18	82.68	81.03	81.35	604,972	-0.88(-1.07%)
Jun 13, 2013	81.10	82.34	80.58	82.23	852,811	+0.94(+1.16%)
Jun 12, 2013	82.01	82.64	81.24	81.29	886,572	-0.35(-0.43%)
Jun 11, 2013	81.76	82.14	80.74	81.64	745,021	-0.44(-0.54%)
Jun 10, 2013	82.81	82.89	81.13	82.08	1,033,929	-0.55(-0.67%)
Jun 07, 2013	80.33	82.85	80.33	82.63	1,348,397	+2.85(+3.57%)
Jun 06, 2013	80.05	80.11	78.88	79.78	1,134,104	-0.14(-0.18%)
Jun 05, 2013	81.48	81.54	79.75	79.92	1,392,599	-1.83(-2.24%)
Jun 04, 2013	82.59	83.06	81.17	81.75	1,163,836	-0.87(-1.05%)
Jun 03, 2013	81.05	82.69	80.48	82.62	1,006,207	+1.55(+1.91%)
May 31, 2013	82.75	83.00	81.06	81.07	1,155,868	-2.05(-2.47%)
May 30, 2013	84.87	84.87	83.05	83.12	1,132,925	-1.90(-2.23%)
May 29, 2013	85.93	85.93	84.25	85.02	1,624,995	-1.17(-1.36%)
May 28, 2013	84.90	86.87	84.82	86.19	2,256,408	+1.75(+2.07%)
May 24, 2013	83.87	84.75	83.11	84.44	1,386,147	+0.07(+0.08%)
May 23, 2013	85.36	85.49	82.55	84.37	3,463,297	-1.53(-1.78%)
May 22, 2013	81.06	86.00	81.00	85.90	4,246,944	+5.05(+6.25%)
May 21, 2013	79.64	80.90	79.54	80.85	1,352,316	+1.35(+1.70%)
May 20, 2013	80.47	80.58	79.35	79.50	1,453,705	-0.97(-1.21%)
May 17, 2013	80.51	80.81	79.93	80.47	886,993	-0.05(-0.06%)
May 16, 2013	81.05	81.25	80.33	80.52	1,311,071	-0.76(-0.94%)
May 15, 2013	80.63	81.36	79.70	81.28	1,284,712	+1.93(+2.43%)
May 13, 2013	79.08	80.04	79.08	79.35	1,109,982	+0.38(+0.48%)
May 10, 2013	78.78	78.99	78.07	78.97	1,092,572	+0.05(+0.06%)
May 09, 2013	79.61	80.16	78.70	78.92	1,032,937	-0.91(-1.14%)
May 08, 2013	80.20	80.49	79.54	79.83	941,956	-0.35(-0.44%)
May 07, 2013	80.25	80.51	79.88	80.18	850,126	-0.03(-0.04%)
May 06, 2013	80.48	80.85	79.91	80.21	1,021,709	-0.51(-0.63%)
May 03, 2013	80.24	81.19	79.80	80.72	1,343,690	+0.92(+1.15%)
May 02, 2013	80.84	80.98	79.34	79.80	1,408,828	-0.98(-1.21%)
May 01, 2013	81.25	81.80	80.52	80.78	749,652	-0.31(-0.38%)
Apr 30, 2013	79.48	82.41	79.48	81.09	1,876,485	+1.54(+1.94%)
Apr 29, 2013	80.41	81.29	79.17	79.55	1,277,028	-0.42(-0.53%)
Apr 26, 2013	79.45	80.24	79.63	79.97	958,897	+0.22(+0.28%)
Apr 25, 2013	77.75	80.25	77.19	79.75	2,851,955	-1.24(-1.53%)
Apr 24, 2013	81.14	81.72	79.64	80.99	1,957,687	+0.13(+0.16%)
Apr 23, 2013	81.10	82.21	79.87	80.86	2,663,417	-0.86(-1.05%)
Apr 22, 2013	81.00	81.97	80.94	81.72	1,113,522	+0.59(+0.73%)
Apr 19, 2013	80.66	81.25	80.21	81.13	1,485,999	+0.47(+0.58%)
Apr 18, 2013	80.17	81.42	80.17	80.66	1,887,621	+0.46(+0.57%)
Apr 17, 2013	80.33	81.08	79.99	80.20	2,746,654	-0.56(-0.69%)
Apr 16, 2013	78.90	81.66	78.55	80.76	3,681,365	+2.99(+3.84%)
Apr 15, 2013	77.29	78.14	76.85	77.77	1,656,332	+0.26(+0.34%)
Apr 12, 2013	77.26	77.95	76.89	77.51	727,835	-0.06(-0.08%)
Apr 11, 2013	77.17	78.35	77.02	77.57	778,997	+0.50(+0.65%)
Apr 10, 2013	75.83	77.17	75.79	77.07	761,764	+1.34(+1.77%)
Apr 09, 2013	76.50	76.59	75.50	75.73	1,013,039	-0.91(-1.19%)
Apr 08, 2013	75.75	76.64	75.62	76.64	659,825	+0.88(+1.16%)
Apr 05, 2013	74.83	75.88	74.44	75.76	885,370	+0.26(+0.34%)
Apr 04, 2013	75.99	76.51	75.36	75.50	1,442,277	-0.30(-0.40%)
Apr 03, 2013	76.98	76.98	75.41	75.80	2,292,120	-1.00(-1.30%)
Apr 02, 2013	77.08	78.02	76.66	76.80	1,466,817	-0.14(-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.

Mead Johnson Nutrition (NY: )

Historical Prices

Sections

Services

Contact Information

Follow Us