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 (%)
Dec 30, 2011 68.36 68.99 68.34 68.73 1,235,492 +0.09(+0.13%)
Dec 29, 2011 67.75 68.84 66.55 68.64 3,030,432 +0.66(+0.97%)
Dec 28, 2011 68.97 69.96 67.52 67.98 3,895,058 -1.10(-1.59%)
Dec 27, 2011 68.28 69.94 68.01 69.08 7,778,987 +3.79(+5.80%)
Dec 23, 2011 66.03 67.60 63.74 65.29 13,188,977 -11.19(-14.63%)
Dec 21, 2011 74.25 76.53 74.25 76.48 1,088,620 +2.09(+2.81%)
Dec 20, 2011 73.83 74.53 73.61 74.39 1,216,552 +1.27(+1.74%)
Dec 19, 2011 73.09 73.64 72.83 73.12 1,027,408 +0.20(+0.27%)
Dec 16, 2011 73.13 73.62 72.68 72.92 1,473,613 +0.25(+0.34%)
Dec 15, 2011 72.68 72.86 72.29 72.67 1,053,706 +0.09(+0.12%)
Dec 14, 2011 73.77 74.12 71.85 72.58 1,200,673 -1.31(-1.77%)
Dec 13, 2011 74.63 74.92 73.47 73.89 1,150,393 -0.58(-0.78%)
Dec 12, 2011 74.56 74.61 73.68 74.47 814,452 -0.65(-0.87%)
Dec 09, 2011 74.51 75.29 74.47 75.12 735,801 +0.96(+1.29%)
Dec 08, 2011 75.07 75.62 74.01 74.16 967,203 -1.11(-1.47%)
Dec 07, 2011 75.03 75.51 74.31 75.27 841,493 +0.13(+0.17%)
Dec 06, 2011 75.59 75.72 74.88 75.14 1,007,738 -0.50(-0.66%)
Dec 05, 2011 75.60 76.04 75.03 75.64 1,167,075 +0.73(+0.97%)
Dec 02, 2011 75.66 75.98 74.53 74.91 1,228,308 -0.42(-0.56%)
Dec 01, 2011 75.00 75.57 74.61 75.33 1,215,519 -0.03(-0.04%)
Nov 30, 2011 75.00 75.44 74.14 75.36 1,658,083 +1.88(+2.56%)
Nov 29, 2011 72.92 74.00 72.81 73.48 1,017,730 +0.85(+1.17%)
Nov 28, 2011 71.94 72.76 71.58 72.63 1,021,658 +1.64(+2.31%)
Nov 25, 2011 70.68 71.51 70.59 70.99 397,362 -0.04(-0.06%)
Nov 23, 2011 71.34 71.67 70.35 71.03 1,250,351 -0.81(-1.13%)
Nov 22, 2011 70.15 72.11 70.00 71.84 1,443,853 +1.83(+2.61%)
Nov 21, 2011 69.82 70.44 69.05 70.01 1,294,090 -0.63(-0.89%)
Nov 18, 2011 70.66 70.92 70.31 70.64 1,642,583 +0.48(+0.68%)
Nov 17, 2011 70.75 71.02 69.59 70.16 1,068,447 -0.83(-1.17%)
Nov 16, 2011 71.60 72.06 70.89 70.99 1,001,443 -1.15(-1.59%)
Nov 15, 2011 71.30 72.40 71.09 72.14 655,326 +0.39(+0.54%)
Nov 14, 2011 71.65 71.85 70.85 71.75 848,051 -0.15(-0.21%)
Nov 11, 2011 70.57 72.09 70.27 71.90 1,345,642 +1.75(+2.49%)
Nov 10, 2011 69.72 70.28 68.96 70.15 1,142,886 +0.92(+1.33%)
Nov 09, 2011 71.25 71.29 69.03 69.23 2,307,191 -3.11(-4.30%)
Nov 08, 2011 71.73 72.54 71.39 72.34 1,044,898 +0.71(+0.99%)
Nov 07, 2011 71.21 71.76 70.71 71.63 666,513 +0.37(+0.52%)
Nov 04, 2011 70.83 71.53 70.41 71.26 837,313 -0.13(-0.18%)
Nov 03, 2011 70.98 71.51 70.47 71.39 1,302,331 +0.75(+1.06%)
Nov 02, 2011 70.90 71.41 70.25 70.64 1,154,349 +0.43(+0.61%)
Nov 01, 2011 70.17 71.27 69.92 70.21 1,415,452 -1.64(-2.28%)
Oct 31, 2011 72.35 72.98 71.75 71.85 994,771 -1.55(-2.11%)
Oct 28, 2011 72.96 73.69 71.76 73.40 1,676,336 +0.64(+0.88%)
Oct 27, 2011 72.73 73.08 69.25 72.76 2,000,640 +0.94(+1.31%)
Oct 26, 2011 72.27 72.89 71.28 71.82 1,144,242 +0.02(+0.03%)
Oct 25, 2011 72.25 72.43 71.36 71.80 838,785 -0.73(-1.01%)
Oct 24, 2011 73.07 73.07 71.93 72.53 1,102,408 -0.27(-0.37%)
Oct 21, 2011 72.97 73.38 72.32 72.80 996,033 +0.63(+0.87%)
Oct 20, 2011 71.44 72.53 71.25 72.17 794,142 +0.67(+0.94%)
Oct 19, 2011 73.35 73.53 71.32 71.50 1,100,977 -1.91(-2.60%)
Oct 18, 2011 73.21 74.28 72.64 73.41 1,063,759 +0.05(+0.07%)
Oct 17, 2011 73.93 75.20 73.08 73.36 866,971 -0.71(-0.96%)
Oct 14, 2011 74.79 75.15 73.42 74.07 1,061,559 +0.34(+0.46%)
Oct 13, 2011 73.45 74.57 73.03 73.73 1,962,963 +1.87(+2.60%)
Oct 12, 2011 72.92 73.38 71.85 71.86 1,241,287 -0.73(-1.01%)
Oct 11, 2011 71.00 73.30 70.73 72.59 1,337,944 +1.25(+1.75%)
Oct 10, 2011 71.85 71.85 70.96 71.34 1,233,427 +0.17(+0.24%)
Oct 07, 2011 70.21 71.76 69.82 71.17 1,281,593 +1.18(+1.69%)
Oct 06, 2011 69.98 70.12 69.52 69.99 1,380,137 +0.63(+0.91%)
Oct 05, 2011 68.18 69.55 68.01 69.36 1,711,192 +1.27(+1.87%)
Oct 04, 2011 67.65 68.11 66.35 68.09 2,158,504 -0.02(-0.03%)
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.