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, 2011 75.00 75.44 74.14 75.36 1,658,083 +1.88(+2.56%)
Nov 29, 2011 72.92 74.00 72.81 73.48 1,017,730 +0.85(+1.17%)
Nov 28, 2011 71.94 72.76 71.58 72.63 1,021,658 +1.64(+2.31%)
Nov 25, 2011 70.68 71.51 70.59 70.99 397,362 -0.04(-0.06%)
Nov 23, 2011 71.34 71.67 70.35 71.03 1,250,351 -0.81(-1.13%)
Nov 22, 2011 70.15 72.11 70.00 71.84 1,443,853 +1.83(+2.61%)
Nov 21, 2011 69.82 70.44 69.05 70.01 1,294,090 -0.63(-0.89%)
Nov 18, 2011 70.66 70.92 70.31 70.64 1,642,583 +0.48(+0.68%)
Nov 17, 2011 70.75 71.02 69.59 70.16 1,068,447 -0.83(-1.17%)
Nov 16, 2011 71.60 72.06 70.89 70.99 1,001,443 -1.15(-1.59%)
Nov 15, 2011 71.30 72.40 71.09 72.14 655,326 +0.39(+0.54%)
Nov 14, 2011 71.65 71.85 70.85 71.75 848,051 -0.15(-0.21%)
Nov 11, 2011 70.57 72.09 70.27 71.90 1,345,642 +1.75(+2.49%)
Nov 10, 2011 69.72 70.28 68.96 70.15 1,142,886 +0.92(+1.33%)
Nov 09, 2011 71.25 71.29 69.03 69.23 2,307,191 -3.11(-4.30%)
Nov 08, 2011 71.73 72.54 71.39 72.34 1,044,898 +0.71(+0.99%)
Nov 07, 2011 71.21 71.76 70.71 71.63 666,513 +0.37(+0.52%)
Nov 04, 2011 70.83 71.53 70.41 71.26 837,313 -0.13(-0.18%)
Nov 03, 2011 70.98 71.51 70.47 71.39 1,302,331 +0.75(+1.06%)
Nov 02, 2011 70.90 71.41 70.25 70.64 1,154,349 +0.43(+0.61%)
Nov 01, 2011 70.17 71.27 69.92 70.21 1,415,452 -1.64(-2.28%)
Oct 31, 2011 72.35 72.98 71.75 71.85 994,771 -1.55(-2.11%)
Oct 28, 2011 72.96 73.69 71.76 73.40 1,676,336 +0.64(+0.88%)
Oct 27, 2011 72.73 73.08 69.25 72.76 2,000,640 +0.94(+1.31%)
Oct 26, 2011 72.27 72.89 71.28 71.82 1,144,242 +0.02(+0.03%)
Oct 25, 2011 72.25 72.43 71.36 71.80 838,785 -0.73(-1.01%)
Oct 24, 2011 73.07 73.07 71.93 72.53 1,102,408 -0.27(-0.37%)
Oct 21, 2011 72.97 73.38 72.32 72.80 996,033 +0.63(+0.87%)
Oct 20, 2011 71.44 72.53 71.25 72.17 794,142 +0.67(+0.94%)
Oct 19, 2011 73.35 73.53 71.32 71.50 1,100,977 -1.91(-2.60%)
Oct 18, 2011 73.21 74.28 72.64 73.41 1,063,759 +0.05(+0.07%)
Oct 17, 2011 73.93 75.20 73.08 73.36 866,971 -0.71(-0.96%)
Oct 14, 2011 74.79 75.15 73.42 74.07 1,061,559 +0.34(+0.46%)
Oct 13, 2011 73.45 74.57 73.03 73.73 1,962,963 +1.87(+2.60%)
Oct 12, 2011 72.92 73.38 71.85 71.86 1,241,287 -0.73(-1.01%)
Oct 11, 2011 71.00 73.30 70.73 72.59 1,337,944 +1.25(+1.75%)
Oct 10, 2011 71.85 71.85 70.96 71.34 1,233,427 +0.17(+0.24%)
Oct 07, 2011 70.21 71.76 69.82 71.17 1,281,593 +1.18(+1.69%)
Oct 06, 2011 69.98 70.12 69.52 69.99 1,380,137 +0.63(+0.91%)
Oct 05, 2011 68.18 69.55 68.01 69.36 1,711,192 +1.27(+1.87%)
Oct 04, 2011 67.65 68.11 66.35 68.09 2,158,504 -0.02(-0.03%)
Oct 03, 2011 68.49 70.01 67.84 68.11 1,898,681 -0.72(-1.05%)
Sep 30, 2011 69.48 70.81 68.79 68.83 2,465,093 -2.38(-3.34%)
Sep 29, 2011 72.81 73.26 70.75 71.21 1,723,332 -0.86(-1.19%)
Sep 28, 2011 72.90 73.51 71.93 72.07 1,692,055 -2.57(-3.44%)
Sep 27, 2011 75.96 75.96 74.38 74.64 1,394,922 -0.59(-0.78%)
Sep 26, 2011 75.00 75.43 73.06 75.23 972,979 +0.78(+1.05%)
Sep 23, 2011 72.85 74.61 71.88 74.45 1,382,609 +1.46(+2.00%)
Sep 22, 2011 72.06 73.58 70.42 72.99 2,043,989 -1.24(-1.67%)
Sep 21, 2011 75.35 76.03 74.12 74.23 1,661,039 -1.20(-1.59%)
Sep 20, 2011 75.86 76.13 75.18 75.43 1,697,599 -0.37(-0.49%)
Sep 19, 2011 75.13 76.13 74.89 75.80 861,070 -0.29(-0.38%)
Sep 16, 2011 75.69 76.91 75.54 76.09 1,538,603 +0.82(+1.09%)
Sep 15, 2011 75.87 76.26 74.24 75.27 1,963,289 +0.02(+0.03%)
Sep 14, 2011 73.22 76.31 73.00 75.25 2,832,084 +2.73(+3.76%)
Sep 13, 2011 71.78 72.62 71.18 72.52 1,350,884 +1.17(+1.64%)
Sep 12, 2011 69.34 71.46 68.85 71.35 1,383,788 +1.21(+1.73%)
Sep 09, 2011 71.20 71.63 69.39 70.14 1,202,555 -1.70(-2.37%)
Sep 08, 2011 71.73 72.78 71.13 71.84 1,260,262 -0.37(-0.51%)
Sep 07, 2011 70.73 72.22 70.48 72.21 1,226,897 +2.01(+2.86%)
Sep 06, 2011 68.59 70.41 68.20 70.20 1,218,288 -0.01(-0.01%)
Sep 02, 2011 70.02 70.78 69.80 70.21 1,000,834 -0.62(-0.88%)
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.