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 (%)
Jan 31, 2014 74.97 79.00 74.86 76.89 5,428,796 -2.48(-3.12%)
Jan 30, 2014 78.00 79.82 77.67 79.37 3,324,710 +1.57(+2.02%)
Jan 29, 2014 79.30 79.60 77.59 77.80 2,357,780 -2.07(-2.59%)
Jan 28, 2014 78.43 80.29 78.33 79.87 2,821,250 +2.05(+2.63%)
Jan 27, 2014 78.61 78.61 77.41 77.82 2,771,795 -0.47(-0.60%)
Jan 24, 2014 79.57 80.39 78.02 78.29 2,904,532 -2.30(-2.85%)
Jan 23, 2014 82.27 82.29 80.00 80.59 2,330,506 -2.30(-2.77%)
Jan 22, 2014 82.33 83.32 82.03 82.89 1,186,622 +0.61(+0.74%)
Jan 21, 2014 83.04 83.28 81.78 82.28 1,174,942 +0.00(+0.00%)
Jan 17, 2014 83.19 82.28 82.28 82.28 1,259,800 -1.07(-1.28%)
Jan 16, 2014 83.45 84.18 83.01 83.35 872,567 -0.14(-0.17%)
Jan 15, 2014 83.95 83.95 82.87 83.49 1,174,940 -0.46(-0.55%)
Jan 14, 2014 83.03 84.07 82.84 83.95 1,239,593 +1.05(+1.27%)
Jan 13, 2014 83.52 84.18 82.83 82.90 626,762 -0.93(-1.11%)
Jan 10, 2014 84.63 84.85 83.28 83.83 1,082,165 -0.40(-0.47%)
Jan 09, 2014 84.27 85.00 83.90 84.23 1,303,107 -0.03(-0.04%)
Jan 08, 2014 83.90 84.44 83.65 84.26 1,345,104 +0.26(+0.31%)
Jan 07, 2014 83.04 84.27 83.04 84.00 1,240,316 +1.00(+1.20%)
Jan 06, 2014 83.62 83.89 82.91 83.00 1,174,910 -0.44(-0.53%)
Jan 03, 2014 83.12 84.10 82.42 83.44 1,649,093 +0.27(+0.32%)
Jan 02, 2014 82.78 84.48 82.21 83.17 1,479,433 -0.59(-0.70%)
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%)
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.