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 31, 2013 83.36 83.76 83.76 83.76 956,500 +0.66(+0.79%)
Dec 30, 2013 83.27 83.27 82.65 83.10 3,181,526 +0.15(+0.18%)
Dec 27, 2013 83.71 83.71 82.55 82.95 1,682,052 -0.40(-0.48%)
Dec 26, 2013 83.52 83.85 82.82 83.35 722,058 +0.02(+0.02%)
Dec 24, 2013 83.30 83.95 83.24 83.33 522,704 +0.21(+0.25%)
Dec 23, 2013 83.58 83.59 82.71 83.12 880,943 +0.23(+0.28%)
Dec 20, 2013 83.41 83.55 82.51 82.89 1,404,847 -0.46(-0.55%)
Dec 19, 2013 83.78 83.78 82.37 83.35 980,832 -0.57(-0.68%)
Dec 18, 2013 83.07 83.95 82.06 83.92 1,432,919 +0.93(+1.12%)
Dec 17, 2013 82.94 83.63 82.35 82.99 1,174,662 +0.05(+0.06%)
Dec 16, 2013 83.17 83.69 82.16 82.94 968,916 -0.22(-0.26%)
Dec 13, 2013 84.00 84.55 83.00 83.16 1,036,537 -0.79(-0.94%)
Dec 12, 2013 84.90 84.90 83.32 83.95 1,452,632 -1.05(-1.24%)
Dec 11, 2013 85.29 85.62 84.84 85.00 1,264,325 +0.00(+0.00%)
Dec 10, 2013 85.39 85.55 84.67 85.00 1,215,130 -0.49(-0.57%)
Dec 09, 2013 85.76 86.20 85.22 85.49 1,150,541 -0.09(-0.11%)
Dec 06, 2013 85.58 85.92 85.26 85.58 1,573,554 +0.50(+0.59%)
Dec 05, 2013 85.20 85.72 84.90 85.08 1,587,914 -0.18(-0.21%)
Dec 04, 2013 84.78 85.81 84.59 85.26 1,477,145 +0.02(+0.02%)
Dec 03, 2013 84.52 85.30 84.31 85.24 1,359,162 +0.68(+0.80%)
Dec 02, 2013 84.69 84.97 84.03 84.56 1,042,077 +0.05(+0.06%)
Nov 29, 2013 84.79 85.09 84.32 84.51 701,094 -0.28(-0.33%)
Nov 27, 2013 84.90 85.12 84.25 84.79 873,313 +0.06(+0.07%)
Nov 26, 2013 83.97 85.03 83.64 84.73 1,620,922 +0.80(+0.95%)
Nov 25, 2013 84.12 84.40 83.61 83.93 863,928 -0.16(-0.19%)
Nov 22, 2013 83.51 84.25 83.34 84.09 1,381,402 +0.39(+0.47%)
Nov 21, 2013 83.10 83.72 82.25 83.70 1,337,740 +0.63(+0.76%)
Nov 20, 2013 82.72 83.70 82.58 83.07 1,411,835 +0.07(+0.08%)
Nov 19, 2013 82.87 83.97 82.04 83.00 2,333,515 +0.31(+0.37%)
Nov 18, 2013 85.24 85.24 82.50 82.69 1,781,206 -2.16(-2.55%)
Nov 15, 2013 84.47 86.63 83.32 84.85 5,377,345 +3.97(+4.91%)
Nov 14, 2013 80.78 81.00 80.40 80.88 1,408,535 +0.83(+1.04%)
Nov 12, 2013 80.02 80.41 79.35 80.05 1,008,148 +0.08(+0.10%)
Nov 11, 2013 80.74 80.95 79.48 79.97 1,088,770 -0.51(-0.63%)
Nov 08, 2013 80.03 80.52 79.06 80.48 1,945,502 +0.55(+0.69%)
Nov 07, 2013 82.46 82.46 79.78 79.93 1,375,473 -2.08(-2.54%)
Nov 06, 2013 82.52 82.52 81.66 82.01 891,640 -0.06(-0.07%)
Nov 05, 2013 81.39 82.46 80.94 82.07 1,457,155 +0.51(+0.63%)
Nov 04, 2013 82.18 82.66 81.20 81.56 843,047 -0.39(-0.48%)
Nov 01, 2013 81.86 82.42 81.39 81.95 1,166,477 +0.29(+0.36%)
Oct 31, 2013 81.97 82.19 81.45 81.66 1,086,584 -0.53(-0.64%)
Oct 30, 2013 83.13 83.24 81.63 82.19 1,360,634 -0.61(-0.74%)
Oct 29, 2013 82.72 82.94 81.33 82.80 1,859,946 +1.82(+2.25%)
Oct 28, 2013 80.94 81.94 80.73 80.98 1,557,422 -0.11(-0.14%)
Oct 25, 2013 80.26 81.39 79.73 81.09 2,191,806 +0.77(+0.96%)
Oct 24, 2013 83.20 84.00 77.61 80.32 5,972,812 -2.04(-2.48%)
Oct 23, 2013 81.13 82.46 80.94 82.36 2,793,772 +1.02(+1.25%)
Oct 22, 2013 80.42 81.94 80.42 81.34 1,530,241 +0.93(+1.16%)
Oct 21, 2013 80.12 81.28 79.31 80.41 2,000,884 +1.60(+2.03%)
Oct 18, 2013 79.82 79.96 78.58 78.81 1,334,300 -0.53(-0.67%)
Oct 17, 2013 78.83 79.61 78.60 79.34 1,557,325 +0.41(+0.52%)
Oct 16, 2013 77.51 79.17 77.51 78.93 1,415,163 +1.77(+2.29%)
Oct 15, 2013 75.41 77.78 75.07 77.16 2,291,330 +1.74(+2.31%)
Oct 14, 2013 76.02 76.02 74.82 75.42 1,727,134 -1.31(-1.71%)
Oct 11, 2013 76.17 76.75 76.07 76.73 541,349 +0.25(+0.33%)
Oct 10, 2013 75.17 76.72 75.04 76.48 1,068,208 +1.80(+2.41%)
Oct 09, 2013 75.09 75.72 74.11 74.68 1,043,924 -0.41(-0.55%)
Oct 08, 2013 75.00 75.48 74.68 75.09 1,189,458 +0.00(+0.00%)
Oct 07, 2013 74.90 75.64 74.61 75.09 750,828 -0.03(-0.04%)
Oct 04, 2013 73.87 75.29 73.81 75.12 832,547 +1.08(+1.46%)
Oct 03, 2013 74.28 74.99 73.82 74.04 1,945,636 -0.21(-0.28%)
Oct 02, 2013 74.06 74.27 73.69 74.25 2,448,690 +0.10(+0.13%)
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.