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 (%)
Aug 30, 2013 75.44 75.98 74.71 75.03 1,373,734 +0.57(+0.77%)
Aug 29, 2013 74.14 74.82 73.70 74.46 916,516 +0.36(+0.49%)
Aug 28, 2013 74.52 74.61 73.89 74.10 1,081,770 -0.56(-0.75%)
Aug 27, 2013 75.08 75.20 74.26 74.66 1,348,849 -1.26(-1.66%)
Aug 26, 2013 76.99 77.00 75.75 75.92 1,534,389 -1.03(-1.34%)
Aug 23, 2013 76.83 77.28 76.46 76.95 630,208 +0.59(+0.77%)
Aug 22, 2013 76.13 76.86 76.06 76.36 878,017 +0.17(+0.22%)
Aug 21, 2013 76.20 76.85 76.10 76.19 1,338,095 -0.16(-0.21%)
Aug 20, 2013 76.40 76.80 75.99 76.35 979,265 -0.18(-0.24%)
Aug 19, 2013 75.85 76.75 75.80 76.53 2,184,447 +0.42(+0.55%)
Aug 16, 2013 76.45 76.54 75.81 76.11 1,485,003 -0.24(-0.31%)
Aug 15, 2013 76.02 76.38 75.24 76.35 1,274,980 -0.40(-0.52%)
Aug 14, 2013 77.36 77.45 76.58 76.75 1,141,809 -0.46(-0.60%)
Aug 13, 2013 77.90 77.99 77.01 77.21 799,202 -0.35(-0.45%)
Aug 12, 2013 77.26 77.99 76.85 77.56 941,960 -0.28(-0.36%)
Aug 09, 2013 77.73 79.00 77.19 77.84 771,626 -0.24(-0.31%)
Aug 08, 2013 79.01 79.29 77.84 78.08 1,420,760 -0.97(-1.23%)
Aug 07, 2013 78.77 80.23 78.08 79.05 3,117,867 +1.78(+2.30%)
Aug 06, 2013 77.56 77.91 76.39 77.27 2,206,420 -0.78(-1.00%)
Aug 05, 2013 76.69 78.76 76.38 78.05 3,606,493 +2.05(+2.70%)
Aug 02, 2013 75.12 76.53 73.70 76.00 3,240,638 +3.16(+4.34%)
Aug 01, 2013 73.23 73.72 72.50 72.84 1,295,442 +0.00(+0.00%)
Jul 31, 2013 73.13 73.57 72.23 72.84 1,755,333 -0.20(-0.27%)
Jul 30, 2013 73.04 73.85 72.80 73.04 1,417,264 +0.15(+0.21%)
Jul 29, 2013 73.00 73.35 72.47 72.89 1,249,714 -0.79(-1.07%)
Jul 26, 2013 74.01 74.01 71.74 73.68 1,494,856 -0.77(-1.03%)
Jul 25, 2013 76.33 78.29 74.30 74.45 4,104,410 +3.78(+5.35%)
Jul 24, 2013 71.57 71.74 70.54 70.67 2,503,696 -0.94(-1.31%)
Jul 23, 2013 72.36 72.39 70.84 71.61 3,038,167 -1.12(-1.54%)
Jul 22, 2013 73.68 73.30 72.37 72.73 1,772,530 -0.57(-0.78%)
Jul 19, 2013 71.87 73.48 71.87 73.30 1,324,897 +1.28(+1.78%)
Jul 18, 2013 72.39 72.69 71.95 72.02 2,049,369 -0.24(-0.33%)
Jul 17, 2013 74.00 74.00 71.90 72.26 2,722,802 -1.37(-1.86%)
Jul 16, 2013 73.76 73.76 72.62 73.63 1,495,666 -0.25(-0.34%)
Jul 15, 2013 74.59 74.59 73.25 73.88 1,437,172 -0.39(-0.53%)
Jul 12, 2013 73.74 74.34 73.16 74.27 1,806,772 +0.14(+0.19%)
Jul 11, 2013 73.46 75.00 72.95 74.13 3,210,221 +1.18(+1.62%)
Jul 10, 2013 70.41 73.44 69.74 72.95 5,084,357 +2.70(+3.84%)
Jul 09, 2013 70.05 70.36 68.71 70.25 3,065,720 +0.29(+0.41%)
Jul 08, 2013 69.21 70.39 69.21 69.96 5,870,323 +0.63(+0.91%)
Jul 05, 2013 68.94 69.53 68.28 69.33 4,777,251 +0.48(+0.70%)
Jul 03, 2013 72.30 72.77 66.80 68.85 13,370,826 -6.05(-8.08%)
Jul 02, 2013 78.00 78.00 74.59 74.90 4,198,156 -4.53(-5.70%)
Jul 01, 2013 79.62 80.98 78.99 79.43 979,165 +0.20(+0.25%)
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%)
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.