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, 2016 70.76 70.76 70.76 0 -0.09(-0.13%)
Dec 29, 2016 71.00 71.22 70.62 70.85 758,971 +0.09(+0.13%)
Dec 28, 2016 71.90 71.92 70.70 70.76 595,202 -1.11(-1.54%)
Dec 27, 2016 71.50 72.27 71.28 71.87 760,691 +0.62(+0.87%)
Dec 23, 2016 71.25 71.25 71.25 0 +0.14(+0.20%)
Dec 22, 2016 71.44 71.81 70.81 71.11 1,283,046 -0.55(-0.77%)
Dec 21, 2016 71.61 72.07 71.56 71.66 812,954 -0.40(-0.56%)
Dec 20, 2016 71.63 72.18 71.34 72.06 906,071 -0.23(-0.32%)
Dec 19, 2016 71.94 73.08 71.80 72.29 1,026,107 +0.43(+0.60%)
Dec 16, 2016 72.00 72.20 71.50 71.86 1,522,083 -0.07(-0.10%)
Dec 15, 2016 72.69 72.91 71.74 71.93 1,100,501 -0.92(-1.26%)
Dec 14, 2016 72.21 73.92 72.21 72.85 2,332,634 +0.87(+1.21%)
Dec 13, 2016 71.98 72.70 71.84 71.98 2,478,133 -0.02(-0.03%)
Dec 12, 2016 73.63 73.73 71.79 72.00 2,163,876 -1.70(-2.31%)
Dec 09, 2016 72.46 73.95 72.32 73.70 1,498,345 +1.24(+1.71%)
Dec 08, 2016 72.49 72.82 72.18 72.46 1,095,815 -0.27(-0.37%)
Dec 07, 2016 71.21 72.91 70.92 72.73 1,299,556 +1.78(+2.51%)
Dec 06, 2016 72.07 72.09 70.56 70.95 1,669,277 -1.23(-1.70%)
Dec 05, 2016 71.62 72.22 71.50 72.18 1,360,170 +0.98(+1.38%)
Dec 02, 2016 71.26 71.87 70.68 71.20 3,298,241 -0.13(-0.18%)
Dec 01, 2016 72.15 72.39 70.83 71.33 2,588,886 -0.76(-1.05%)
Nov 30, 2016 72.42 72.59 71.87 72.09 1,789,147 -0.42(-0.58%)
Nov 29, 2016 71.62 72.57 71.55 72.51 1,361,835 +0.78(+1.09%)
Nov 28, 2016 72.48 72.55 71.71 71.73 1,393,618 -0.86(-1.18%)
Nov 25, 2016 72.44 72.77 72.28 72.59 428,624 +0.20(+0.28%)
Nov 23, 2016 72.39 72.39 72.39 0 +0.16(+0.22%)
Nov 22, 2016 72.63 72.73 71.81 72.23 1,078,215 -0.07(-0.10%)
Nov 21, 2016 71.00 72.34 70.93 72.30 1,105,795 +1.30(+1.83%)
Nov 18, 2016 71.40 71.57 70.84 71.00 1,491,127 -0.59(-0.82%)
Nov 17, 2016 72.43 72.52 71.39 71.59 906,038 -0.77(-1.06%)
Nov 16, 2016 71.33 72.39 71.16 72.36 1,621,530 +0.74(+1.03%)
Nov 15, 2016 72.30 72.85 71.27 71.62 1,882,786 -0.63(-0.87%)
Nov 14, 2016 71.76 73.00 71.65 72.25 2,567,590 +0.45(+0.63%)
Nov 11, 2016 70.88 72.02 70.63 71.80 2,746,149 +1.11(+1.57%)
Nov 10, 2016 73.98 74.23 70.49 70.69 3,913,064 -3.52(-4.74%)
Nov 09, 2016 72.80 74.59 72.28 74.21 5,471,554 +0.29(+0.39%)
Nov 08, 2016 73.39 74.46 73.11 73.92 7,145,439 +0.53(+0.72%)
Nov 07, 2016 73.81 74.14 72.80 73.39 3,585,029 +0.71(+0.98%)
Nov 04, 2016 73.63 73.79 72.61 72.68 1,166,708 -0.92(-1.25%)
Nov 03, 2016 73.56 73.92 72.84 73.60 2,119,311 +0.44(+0.60%)
Nov 02, 2016 74.32 74.46 73.06 73.16 3,048,788 -1.43(-1.92%)
Nov 01, 2016 75.13 75.55 74.43 74.59 2,598,419 -0.18(-0.24%)
Oct 31, 2016 76.44 76.52 74.45 74.77 2,935,855 -1.43(-1.88%)
Oct 28, 2016 74.19 76.80 74.08 76.20 2,458,996 +1.55(+2.08%)
Oct 27, 2016 79.42 79.42 74.21 74.65 5,815,607 -5.92(-7.35%)
Oct 26, 2016 80.92 81.59 80.57 80.57 2,523,781 -0.31(-0.38%)
Oct 25, 2016 79.42 81.30 78.99 80.88 2,306,613 +1.60(+2.02%)
Oct 24, 2016 80.03 80.28 79.04 79.28 1,549,489 -0.57(-0.71%)
Oct 21, 2016 79.25 79.99 78.50 79.85 980,920 +0.45(+0.57%)
Oct 20, 2016 79.91 79.96 79.17 79.40 1,944,841 -0.52(-0.65%)
Oct 19, 2016 79.56 80.41 77.21 79.92 2,730,892 -0.19(-0.24%)
Oct 18, 2016 80.42 80.65 79.88 80.11 1,347,233 +0.50(+0.63%)
Oct 17, 2016 80.85 81.28 79.45 79.61 1,721,963 -1.35(-1.67%)
Oct 14, 2016 80.98 81.91 80.82 80.96 2,126,488 +0.31(+0.38%)
Oct 13, 2016 79.71 80.87 79.20 80.65 1,547,316 +0.46(+0.57%)
Oct 12, 2016 79.76 80.69 79.35 80.19 1,049,860 +0.34(+0.43%)
Oct 11, 2016 80.06 80.83 79.14 79.85 1,940,874 -0.60(-0.75%)
Oct 10, 2016 80.63 81.38 80.06 80.45 1,417,761 +0.28(+0.35%)
Oct 07, 2016 80.30 81.19 79.97 80.17 3,115,234 -0.31(-0.39%)
Oct 06, 2016 78.60 80.69 78.27 80.48 1,833,361 +1.37(+1.73%)
Oct 05, 2016 78.78 79.28 78.61 79.11 1,569,490 +0.49(+0.62%)
Oct 04, 2016 78.98 79.33 78.15 78.62 1,598,265 -0.46(-0.58%)
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.