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 (%)
Feb 28, 2014 81.89 82.40 81.17 81.55 1,278,933 -0.07(-0.09%)
Feb 27, 2014 80.60 81.83 80.60 81.62 1,928,911 +0.89(+1.10%)
Feb 26, 2014 81.79 81.90 80.35 80.73 2,577,612 -0.75(-0.92%)
Feb 25, 2014 81.00 81.79 81.00 81.48 1,571,469 +0.52(+0.64%)
Feb 24, 2014 81.16 81.80 80.90 80.96 1,925,837 +0.06(+0.07%)
Feb 21, 2014 80.77 81.71 80.36 80.90 2,575,359 +0.17(+0.21%)
Feb 20, 2014 79.19 81.69 78.90 80.73 4,389,338 +2.10(+2.67%)
Feb 19, 2014 75.45 79.22 74.68 78.63 4,295,147 +1.38(+1.79%)
Feb 18, 2014 77.89 78.10 76.82 77.25 2,285,554 -0.42(-0.54%)
Feb 14, 2014 78.31 77.67 77.67 77.67 1,854,700 -0.56(-0.72%)
Feb 13, 2014 77.83 78.74 77.51 78.23 2,019,521 +0.34(+0.44%)
Feb 12, 2014 78.39 78.89 77.66 77.89 1,540,875 -0.23(-0.29%)
Feb 11, 2014 77.37 78.24 76.29 78.12 1,720,274 +0.46(+0.59%)
Feb 10, 2014 76.59 79.19 76.19 77.66 3,226,766 +1.71(+2.25%)
Feb 07, 2014 76.27 77.28 75.60 75.95 2,360,121 +0.00(+0.00%)
Feb 06, 2014 73.64 76.12 73.51 75.95 4,529,285 +2.29(+3.11%)
Feb 05, 2014 74.79 74.79 73.23 73.66 5,457,532 -1.17(-1.56%)
Feb 04, 2014 76.13 76.13 74.58 74.83 2,614,319 -0.62(-0.82%)
Feb 03, 2014 76.78 77.28 74.99 75.45 2,938,660 -1.44(-1.87%)
Jan 31, 2014 74.97 79.00 74.86 76.89 5,428,796 -2.48(-3.12%)
Jan 30, 2014 78.00 79.82 77.67 79.37 3,324,710 +1.57(+2.02%)
Jan 29, 2014 79.30 79.60 77.59 77.80 2,357,780 -2.07(-2.59%)
Jan 28, 2014 78.43 80.29 78.33 79.87 2,821,250 +2.05(+2.63%)
Jan 27, 2014 78.61 78.61 77.41 77.82 2,771,795 -0.47(-0.60%)
Jan 24, 2014 79.57 80.39 78.02 78.29 2,904,532 -2.30(-2.85%)
Jan 23, 2014 82.27 82.29 80.00 80.59 2,330,506 -2.30(-2.77%)
Jan 22, 2014 82.33 83.32 82.03 82.89 1,186,622 +0.61(+0.74%)
Jan 21, 2014 83.04 83.28 81.78 82.28 1,174,942 +0.00(+0.00%)
Jan 17, 2014 83.19 82.28 82.28 82.28 1,259,800 -1.07(-1.28%)
Jan 16, 2014 83.45 84.18 83.01 83.35 872,567 -0.14(-0.17%)
Jan 15, 2014 83.95 83.95 82.87 83.49 1,174,940 -0.46(-0.55%)
Jan 14, 2014 83.03 84.07 82.84 83.95 1,239,593 +1.05(+1.27%)
Jan 13, 2014 83.52 84.18 82.83 82.90 626,762 -0.93(-1.11%)
Jan 10, 2014 84.63 84.85 83.28 83.83 1,082,165 -0.40(-0.47%)
Jan 09, 2014 84.27 85.00 83.90 84.23 1,303,107 -0.03(-0.04%)
Jan 08, 2014 83.90 84.44 83.65 84.26 1,345,104 +0.26(+0.31%)
Jan 07, 2014 83.04 84.27 83.04 84.00 1,240,316 +1.00(+1.20%)
Jan 06, 2014 83.62 83.89 82.91 83.00 1,174,910 -0.44(-0.53%)
Jan 03, 2014 83.12 84.10 82.42 83.44 1,649,093 +0.27(+0.32%)
Jan 02, 2014 82.78 84.48 82.21 83.17 1,479,433 -0.59(-0.70%)
Dec 31, 2013 83.36 83.76 83.76 83.76 956,500 +0.66(+0.79%)
Dec 30, 2013 83.27 83.27 82.65 83.10 3,181,526 +0.15(+0.18%)
Dec 27, 2013 83.71 83.71 82.55 82.95 1,682,052 -0.40(-0.48%)
Dec 26, 2013 83.52 83.85 82.82 83.35 722,058 +0.02(+0.02%)
Dec 24, 2013 83.30 83.95 83.24 83.33 522,704 +0.21(+0.25%)
Dec 23, 2013 83.58 83.59 82.71 83.12 880,943 +0.23(+0.28%)
Dec 20, 2013 83.41 83.55 82.51 82.89 1,404,847 -0.46(-0.55%)
Dec 19, 2013 83.78 83.78 82.37 83.35 980,832 -0.57(-0.68%)
Dec 18, 2013 83.07 83.95 82.06 83.92 1,432,919 +0.93(+1.12%)
Dec 17, 2013 82.94 83.63 82.35 82.99 1,174,662 +0.05(+0.06%)
Dec 16, 2013 83.17 83.69 82.16 82.94 968,916 -0.22(-0.26%)
Dec 13, 2013 84.00 84.55 83.00 83.16 1,036,537 -0.79(-0.94%)
Dec 12, 2013 84.90 84.90 83.32 83.95 1,452,632 -1.05(-1.24%)
Dec 11, 2013 85.29 85.62 84.84 85.00 1,264,325 +0.00(+0.00%)
Dec 10, 2013 85.39 85.55 84.67 85.00 1,215,130 -0.49(-0.57%)
Dec 09, 2013 85.76 86.20 85.22 85.49 1,150,541 -0.09(-0.11%)
Dec 06, 2013 85.58 85.92 85.26 85.58 1,573,554 +0.50(+0.59%)
Dec 05, 2013 85.20 85.72 84.90 85.08 1,587,914 -0.18(-0.21%)
Dec 04, 2013 84.78 85.81 84.59 85.26 1,477,145 +0.02(+0.02%)
Dec 03, 2013 84.52 85.30 84.31 85.24 1,359,162 +0.68(+0.80%)
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.