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 30, 2010 59.37 60.48 59.36 59.57 4,189,786 -0.19(-0.32%)
Nov 29, 2010 60.12 60.25 59.30 59.76 1,231,500 -0.78(-1.29%)
Nov 26, 2010 59.99 60.97 59.99 60.54 931,318 +0.33(+0.55%)
Nov 24, 2010 59.48 60.21 60.21 60.21 1,286,681 +1.22(+2.07%)
Nov 23, 2010 59.66 59.67 58.87 58.99 1,108,052 -1.16(-1.93%)
Nov 22, 2010 59.70 60.49 59.64 60.15 666,535 +0.00(+0.00%)
Nov 19, 2010 60.00 60.31 59.47 60.15 1,098,000 +0.15(+0.25%)
Nov 18, 2010 60.00 60.25 59.59 60.00 794,233 +0.51(+0.86%)
Nov 17, 2010 59.33 59.88 58.87 59.49 877,700 +0.10(+0.17%)
Nov 16, 2010 60.28 60.70 58.63 59.39 1,697,743 -1.22(-2.01%)
Nov 15, 2010 59.80 60.95 59.59 60.61 1,374,461 +1.00(+1.68%)
Nov 12, 2010 59.43 60.20 59.20 59.61 1,003,382 -0.09(-0.15%)
Nov 11, 2010 59.49 59.80 59.34 59.70 1,153,312 -0.29(-0.48%)
Nov 10, 2010 59.74 60.05 59.65 59.99 1,598,465 +0.41(+0.69%)
Nov 09, 2010 59.45 60.63 59.25 59.58 1,978,661 +0.35(+0.59%)
Nov 08, 2010 59.24 59.31 58.34 59.23 953,468 -0.21(-0.35%)
Nov 05, 2010 59.69 59.90 59.34 59.44 814,216 -0.01(-0.02%)
Nov 04, 2010 59.89 60.40 59.38 59.45 1,144,588 -0.02(-0.03%)
Nov 03, 2010 59.45 59.63 58.86 59.47 793,565 +0.02(+0.03%)
Nov 02, 2010 59.50 59.75 59.21 59.45 967,684 +0.30(+0.51%)
Nov 01, 2010 59.15 59.85 58.81 59.15 939,253 +0.33(+0.56%)
Oct 29, 2010 58.51 59.30 58.11 58.82 1,572,964 +0.09(+0.15%)
Oct 28, 2010 57.85 59.68 57.85 58.73 2,135,808 +1.45(+2.53%)
Oct 27, 2010 56.28 57.42 56.28 57.28 1,251,624 -1.10(-1.88%)
Oct 25, 2010 59.27 59.86 58.31 58.38 989,795 -0.66(-1.12%)
Oct 22, 2010 58.22 59.30 58.22 59.04 872,765 +0.84(+1.44%)
Oct 21, 2010 58.21 59.46 58.02 58.20 1,186,158 +0.28(+0.48%)
Oct 20, 2010 57.47 58.32 57.47 57.92 1,039,208 +0.52(+0.91%)
Oct 19, 2010 57.46 57.87 57.09 57.40 962,241 -0.69(-1.19%)
Oct 18, 2010 57.94 58.36 57.71 58.09 591,761 +0.27(+0.47%)
Oct 15, 2010 58.39 58.44 57.41 57.82 921,657 +0.05(+0.09%)
Oct 14, 2010 58.25 58.39 57.68 57.77 825,882 -0.47(-0.81%)
Oct 13, 2010 58.41 58.97 57.86 58.24 1,464,306 -0.06(-0.10%)
Oct 12, 2010 57.85 58.53 57.45 58.30 935,994 +0.39(+0.67%)
Oct 11, 2010 56.52 57.97 56.51 57.91 1,476,285 +1.41(+2.50%)
Oct 08, 2010 56.50 56.82 55.94 56.50 1,250,558 +0.31(+0.55%)
Oct 07, 2010 56.13 56.28 55.58 56.19 826,090 +0.19(+0.34%)
Oct 06, 2010 56.27 56.41 55.69 56.00 628,349 -0.25(-0.44%)
Oct 05, 2010 56.46 56.72 56.20 56.25 1,083,873 +0.30(+0.54%)
Oct 04, 2010 56.11 56.23 55.60 55.95 1,037,883 -0.30(-0.53%)
Oct 01, 2010 56.25 57.25 55.79 56.25 1,332,179 -0.66(-1.17%)
Sep 30, 2010 56.91 57.17 56.08 56.91 12,156 +0.16(+0.29%)
Sep 29, 2010 56.67 56.81 56.09 56.75 1,449,080 +0.09(+0.16%)
Sep 28, 2010 56.50 57.06 55.92 56.66 1,882,398 +0.16(+0.28%)
Sep 27, 2010 57.10 57.11 56.27 56.50 1,027,721 -0.62(-1.09%)
Sep 24, 2010 56.57 58.04 56.54 57.12 2,125,634 +1.11(+1.98%)
Sep 23, 2010 56.01 57.17 55.99 56.01 1,030,856 -0.66(-1.16%)
Sep 22, 2010 55.74 57.07 55.60 56.67 1,288,679 +0.73(+1.30%)
Sep 21, 2010 55.78 56.01 55.23 55.94 1,179,609 +0.29(+0.52%)
Sep 20, 2010 55.30 56.36 55.02 55.65 994,211 +0.55(+1.00%)
Sep 17, 2010 55.10 56.25 55.08 55.10 1,317,362 -0.98(-1.75%)
Sep 15, 2010 55.49 56.19 55.45 56.08 612,005 +0.46(+0.83%)
Sep 14, 2010 55.93 56.32 55.09 55.62 836,253 -0.53(-0.94%)
Sep 13, 2010 57.02 57.14 55.70 56.15 964,269 -0.55(-0.97%)
Sep 10, 2010 55.89 56.81 55.66 56.70 1,408,703 +0.85(+1.52%)
Sep 09, 2010 55.27 56.35 55.26 55.85 1,271,025 +0.97(+1.77%)
Sep 08, 2010 54.76 55.22 54.65 54.88 751,175 +0.25(+0.46%)
Sep 07, 2010 55.03 55.30 54.58 54.63 218 -0.51(-0.92%)
Sep 03, 2010 55.78 56.00 54.48 55.14 1,232,424 -0.23(-0.42%)
Sep 02, 2010 54.31 55.75 54.21 55.37 100 +1.34(+2.48%)
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.