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 (%)
Sep 27, 2013 75.67 75.85 74.73 75.24 801,796 -0.71(-0.93%)
Sep 26, 2013 75.83 76.55 75.18 75.95 1,053,187 +0.34(+0.45%)
Sep 25, 2013 75.98 76.14 75.15 75.61 892,587 -0.56(-0.74%)
Sep 24, 2013 76.87 76.95 75.85 76.17 867,539 -0.78(-1.01%)
Sep 23, 2013 77.70 77.83 76.43 76.95 1,014,824 -0.52(-0.67%)
Sep 20, 2013 77.68 77.90 77.30 77.47 1,256,523 -0.28(-0.36%)
Sep 19, 2013 78.55 78.68 77.40 77.75 1,199,055 -0.73(-0.93%)
Sep 18, 2013 77.82 78.50 76.94 78.48 2,043,773 +0.62(+0.80%)
Sep 17, 2013 76.65 78.33 76.65 77.86 2,107,872 +1.75(+2.30%)
Sep 16, 2013 76.91 77.67 75.71 76.11 1,388,485 +0.47(+0.62%)
Sep 13, 2013 75.00 75.74 74.74 75.64 1,398,096 +0.89(+1.19%)
Sep 12, 2013 74.84 74.94 74.70 74.75 1,727,522 -0.15(-0.20%)
Sep 11, 2013 75.01 75.28 74.53 74.90 1,607,654 +0.04(+0.05%)
Sep 10, 2013 75.55 75.74 73.98 74.86 1,410,448 -0.37(-0.49%)
Sep 09, 2013 74.97 75.90 74.97 75.23 1,077,064 +0.47(+0.63%)
Sep 06, 2013 75.13 75.40 73.79 74.76 1,070,877 -0.16(-0.21%)
Sep 05, 2013 75.17 75.33 74.74 74.92 1,206,468 -0.17(-0.23%)
Sep 04, 2013 75.21 75.41 73.97 75.09 1,970,759 -0.19(-0.25%)
Sep 03, 2013 74.91 75.50 74.21 75.28 1,434,647 +0.25(+0.33%)
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%)
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.