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 (%)
Apr 30, 2009 28.81 29.30 28.00 28.25 571,055 -0.71(-2.45%)
Apr 29, 2009 28.98 29.05 27.75 28.96 950,969 +0.49(+1.72%)
Apr 28, 2009 27.62 29.54 27.10 28.47 1,585,631 +2.22(+8.46%)
Apr 27, 2009 26.00 26.86 26.00 26.25 536,645 -0.03(-0.11%)
Apr 24, 2009 26.87 26.87 26.04 26.28 615,242 -0.05(-0.19%)
Apr 23, 2009 26.94 27.06 26.20 26.33 390,928 -0.28(-1.05%)
Apr 22, 2009 26.00 26.86 25.98 26.61 464,354 +0.20(+0.76%)
Apr 21, 2009 26.00 26.91 25.96 26.41 276,321 +0.19(+0.72%)
Apr 20, 2009 26.38 26.38 25.72 26.22 354,503 -0.25(-0.94%)
Apr 17, 2009 27.14 27.14 26.36 26.47 658,390 -0.53(-1.96%)
Apr 16, 2009 26.65 27.32 26.46 27.00 228,744 +0.39(+1.47%)
Apr 15, 2009 26.74 26.84 26.00 26.61 754,363 +0.11(+0.42%)
Apr 14, 2009 26.43 27.36 26.15 26.50 376,978 +0.02(+0.08%)
Apr 13, 2009 26.84 27.00 26.20 26.48 394,020 -0.12(-0.45%)
Apr 09, 2009 27.10 27.21 26.26 26.60 789,415 -0.30(-1.12%)
Apr 08, 2009 27.57 27.57 26.84 26.90 378,498 -0.25(-0.92%)
Apr 07, 2009 27.55 28.33 27.11 27.15 664,243 -0.90(-3.21%)
Apr 06, 2009 27.05 28.08 26.81 28.05 353,177 +0.70(+2.56%)
Apr 03, 2009 27.48 27.58 27.06 27.35 370,544 +0.00(+0.00%)
Apr 02, 2009 28.38 28.43 27.08 27.35 517,399 -0.53(-1.90%)
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.