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 (%)
Aug 31, 2009 39.75 40.50 39.50 39.66 231,889 -0.40(-1.00%)
Aug 28, 2009 40.22 41.38 39.82 40.06 251,244 +0.24(+0.60%)
Aug 27, 2009 40.05 40.09 39.36 39.82 140,265 +0.12(+0.30%)
Aug 26, 2009 39.00 39.70 38.99 39.70 102,954 +0.45(+1.15%)
Aug 25, 2009 40.22 40.43 38.94 39.25 235,065 -0.56(-1.41%)
Aug 24, 2009 40.37 40.50 39.64 39.81 111,866 -0.15(-0.38%)
Aug 21, 2009 39.57 40.22 39.34 39.96 247,514 +0.43(+1.09%)
Aug 20, 2009 39.26 40.00 39.02 39.53 177,622 +0.61(+1.57%)
Aug 19, 2009 38.54 39.04 37.92 38.92 95,315 +0.42(+1.09%)
Aug 18, 2009 37.81 38.71 37.57 38.50 182,963 +1.04(+2.78%)
Aug 17, 2009 37.43 37.99 37.17 37.46 374,595 +0.05(+0.13%)
Aug 14, 2009 37.62 37.93 37.16 37.41 312,190 -0.27(-0.72%)
Aug 13, 2009 38.92 39.00 37.39 37.68 303,780 -1.22(-3.14%)
Aug 12, 2009 39.54 39.78 38.89 38.90 341,809 -1.01(-2.53%)
Aug 11, 2009 39.65 39.98 39.24 39.91 514,340 +0.55(+1.40%)
Aug 10, 2009 38.42 39.83 38.30 39.36 445,611 +0.46(+1.18%)
Aug 07, 2009 37.78 39.06 37.28 38.90 357,305 +1.54(+4.12%)
Aug 06, 2009 37.53 37.53 36.68 37.36 204,496 +0.25(+0.67%)
Aug 05, 2009 36.74 37.53 36.24 37.11 183,357 +0.81(+2.23%)
Aug 04, 2009 36.49 36.53 36.07 36.30 551,170 -0.15(-0.41%)
Aug 03, 2009 36.35 36.84 36.02 36.45 333,648 +0.04(+0.11%)
Jul 31, 2009 36.05 36.50 35.96 36.41 204,765 +0.15(+0.41%)
Jul 30, 2009 36.20 36.92 36.11 36.26 802,846 -0.31(-0.85%)
Jul 29, 2009 37.21 37.28 36.39 36.57 258,363 -0.46(-1.24%)
Jul 28, 2009 36.91 37.25 36.69 37.03 459,765 +0.02(+0.05%)
Jul 27, 2009 36.95 37.21 36.78 37.01 266,651 +0.01(+0.03%)
Jul 24, 2009 36.32 37.14 36.19 37.00 1,679 +0.49(+1.34%)
Jul 23, 2009 35.07 37.25 34.55 36.51 980,080 +2.49(+7.32%)
Jul 22, 2009 34.50 34.55 33.88 34.02 568,830 -0.60(-1.73%)
Jul 21, 2009 34.47 34.70 33.77 34.62 614,063 +0.59(+1.73%)
Jul 20, 2009 33.98 34.27 33.23 34.03 381,930 +0.32(+0.95%)
Jul 17, 2009 33.44 34.07 33.25 33.71 557,533 +0.24(+0.72%)
Jul 16, 2009 33.36 33.83 32.80 33.47 624,232 +0.33(+1.00%)
Jul 15, 2009 33.34 33.59 32.85 33.14 392,427 +0.00(+0.00%)
Jul 14, 2009 32.72 33.40 32.68 33.14 698,159 +0.19(+0.58%)
Jul 13, 2009 32.99 33.00 32.83 32.95 183,549 +0.00(+0.00%)
Jul 10, 2009 33.10 33.68 32.67 32.95 1,221,690 -0.26(-0.78%)
Jul 09, 2009 33.12 33.37 32.71 33.21 264,270 -0.20(-0.60%)
Jul 08, 2009 32.94 33.85 32.85 33.41 1,035,010 +0.26(+0.78%)
Jul 07, 2009 32.29 33.41 32.29 33.15 1,083,732 +0.62(+1.91%)
Jul 06, 2009 32.14 32.70 31.86 32.53 509,753 +0.87(+2.75%)
Jul 02, 2009 31.97 32.62 31.66 31.66 1,117,013 -0.52(-1.62%)
Jul 01, 2009 31.81 32.29 31.51 32.18 593,627 +0.41(+1.29%)
Jun 30, 2009 31.65 32.16 30.66 31.77 639,472 +0.47(+1.50%)
Jun 29, 2009 31.90 32.11 31.01 31.30 240,017 -0.60(-1.88%)
Jun 26, 2009 31.81 32.23 31.25 31.90 474,308 +0.30(+0.95%)
Jun 25, 2009 30.52 31.76 30.45 31.60 500,782 +0.49(+1.58%)
Jun 24, 2009 30.63 31.35 30.43 31.11 249,878 +0.21(+0.68%)
Jun 23, 2009 31.76 32.04 30.44 30.90 403,406 -1.09(-3.41%)
Jun 22, 2009 32.20 32.26 31.55 31.99 225,682 -0.31(-0.96%)
Jun 19, 2009 33.05 33.05 32.01 32.30 282,773 -0.49(-1.49%)
Jun 18, 2009 32.05 32.86 31.43 32.79 895,425 +0.54(+1.67%)
Jun 17, 2009 31.78 33.76 31.52 32.25 547,364 +0.59(+1.86%)
Jun 16, 2009 31.65 31.98 31.33 31.66 381,224 +0.31(+0.99%)
Jun 15, 2009 31.51 31.67 30.75 31.35 474,710 -0.01(-0.03%)
Jun 12, 2009 31.44 31.48 30.86 31.36 220,631 +0.17(+0.55%)
Jun 11, 2009 31.18 31.36 30.83 31.19 150,851 +0.33(+1.07%)
Jun 10, 2009 31.99 31.99 30.30 30.86 397,299 -1.06(-3.32%)
Jun 09, 2009 31.89 32.00 31.52 31.92 191,018 +0.44(+1.40%)
Jun 08, 2009 31.75 31.95 31.46 31.48 111,981 -0.48(-1.50%)
Jun 05, 2009 31.47 32.06 31.01 31.96 184,381 +0.26(+0.82%)
Jun 04, 2009 31.82 32.00 30.82 31.70 263,097 -0.30(-0.94%)
Jun 03, 2009 31.48 32.19 31.48 32.00 466,330 -0.01(-0.03%)
Jun 02, 2009 31.42 32.19 31.28 32.01 359,336 +0.21(+0.66%)
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.