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, 2010 52.76 53.11 51.59 51.61 1,778,822 -1.97(-3.68%)
Apr 29, 2010 51.70 53.64 51.50 53.58 2,618,062 +3.16(+6.27%)
Apr 28, 2010 49.72 51.06 49.64 50.42 2,606,892 +0.89(+1.80%)
Apr 27, 2010 52.57 52.57 49.46 49.53 3,340,966 -3.00(-5.71%)
Apr 26, 2010 54.14 54.35 52.51 52.53 1,677,762 -1.41(-2.61%)
Apr 23, 2010 52.93 53.99 52.47 53.94 1,494,568 +1.03(+1.95%)
Apr 22, 2010 51.76 52.93 51.36 52.91 1,254,132 +1.15(+2.22%)
Apr 21, 2010 51.77 52.45 51.61 51.76 1,124,213 +0.12(+0.23%)
Apr 20, 2010 51.51 51.73 51.06 51.64 700,108 +0.20(+0.39%)
Apr 19, 2010 51.49 51.54 51.02 51.44 848,955 +0.04(+0.08%)
Apr 16, 2010 51.65 52.25 50.96 51.40 2,063,974 -0.19(-0.37%)
Apr 15, 2010 51.85 52.05 51.52 51.59 1,227,191 -0.50(-0.96%)
Apr 14, 2010 52.31 52.75 51.76 52.09 829,635 -0.23(-0.44%)
Apr 13, 2010 52.20 52.87 51.76 52.32 943,989 +0.07(+0.13%)
Apr 12, 2010 51.97 52.74 51.80 52.25 1,152,997 +0.16(+0.31%)
Apr 09, 2010 51.98 52.15 51.75 52.09 854,040 +0.13(+0.25%)
Apr 08, 2010 51.80 52.01 51.69 51.96 1,467,343 +0.12(+0.23%)
Apr 07, 2010 52.35 52.55 51.81 51.84 749,397 -0.45(-0.86%)
Apr 06, 2010 52.29 52.64 51.59 52.29 1,418,652 -0.35(-0.66%)
Apr 05, 2010 52.95 53.00 52.19 52.64 627,397 -0.26(-0.49%)
Apr 01, 2010 52.30 52.90 52.90 52.90 1,221,500 +0.87(+1.67%)
Mar 31, 2010 52.24 52.67 51.89 52.03 1,069,018 -0.17(-0.33%)
Mar 30, 2010 52.85 52.87 52.19 52.20 1,026,279 -0.15(-0.29%)
Mar 29, 2010 51.98 52.44 51.76 52.35 971,981 +0.52(+1.00%)
Mar 26, 2010 51.76 51.91 51.50 51.83 1,891,420 +0.31(+0.60%)
Mar 25, 2010 52.18 52.40 51.49 51.52 1,641,415 -0.35(-0.67%)
Mar 24, 2010 52.32 52.68 51.74 51.87 1,806,099 -0.46(-0.88%)
Mar 23, 2010 51.44 52.48 50.90 52.33 2,314,685 +0.86(+1.67%)
Mar 22, 2010 51.08 51.54 51.08 51.47 1,373,550 +0.08(+0.16%)
Mar 19, 2010 51.87 52.25 51.08 51.39 1,989,746 -0.34(-0.66%)
Mar 18, 2010 51.40 52.07 51.35 51.73 1,582,351 +0.32(+0.62%)
Mar 17, 2010 51.54 51.55 50.53 51.41 2,075,683 +0.30(+0.59%)
Mar 16, 2010 51.80 51.80 50.93 51.11 2,393,072 -0.66(-1.27%)
Mar 15, 2010 51.64 51.88 51.63 51.77 1,178,900 -0.22(-0.42%)
Mar 12, 2010 51.96 52.29 51.65 51.99 2,053,012 +0.28(+0.54%)
Mar 11, 2010 50.80 51.86 50.75 51.71 2,107,736 +0.77(+1.51%)
Mar 10, 2010 50.61 50.97 50.54 50.94 2,115,098 +0.26(+0.51%)
Mar 09, 2010 49.86 50.85 49.75 50.68 2,872,183 +0.72(+1.44%)
Mar 08, 2010 49.93 50.05 49.30 49.96 2,956,538 +0.05(+0.10%)
Mar 05, 2010 48.86 49.94 48.50 49.91 2,748,354 +1.41(+2.91%)
Mar 04, 2010 48.39 48.51 48.13 48.50 1,744,351 +0.11(+0.23%)
Mar 03, 2010 48.09 48.50 47.79 48.39 1,268,175 +0.39(+0.81%)
Mar 02, 2010 47.83 48.40 47.75 48.00 1,177,376 +0.17(+0.36%)
Mar 01, 2010 47.43 48.24 47.15 47.83 2,360,424 +0.53(+1.12%)
Feb 26, 2010 47.06 47.52 46.66 47.30 1,698,832 +0.42(+0.90%)
Feb 25, 2010 45.96 47.12 45.96 46.88 2,258,136 +0.58(+1.25%)
Feb 24, 2010 46.45 46.85 45.95 46.30 1,498,968 +0.09(+0.19%)
Feb 23, 2010 46.78 46.94 46.00 46.21 1,628,850 -0.47(-1.01%)
Feb 22, 2010 46.76 47.00 46.34 46.68 2,162,873 -0.10(-0.21%)
Feb 19, 2010 46.39 46.78 46.24 46.78 2,863,936 +0.31(+0.67%)
Feb 18, 2010 46.45 46.50 45.78 46.47 2,225,024 +0.04(+0.09%)
Feb 17, 2010 45.42 46.47 45.28 46.43 2,255,449 +1.03(+2.27%)
Feb 16, 2010 45.40 45.48 44.32 45.40 2,090,764 +0.35(+0.78%)
Feb 12, 2010 45.30 45.05 45.05 45.05 2,506,100 -0.25(-0.55%)
Feb 11, 2010 46.47 46.47 45.21 45.30 3,682,050 -1.26(-2.71%)
Feb 10, 2010 46.53 46.85 45.90 46.56 1,379,774 -0.04(-0.09%)
Feb 09, 2010 46.34 47.03 45.91 46.60 1,569,090 +0.55(+1.19%)
Feb 08, 2010 46.17 46.53 45.94 46.05 1,387,783 -0.24(-0.52%)
Feb 05, 2010 46.26 46.48 45.79 46.29 2,568,566 -0.22(-0.47%)
Feb 04, 2010 46.74 46.74 45.89 46.51 3,049,058 -0.49(-1.04%)
Feb 03, 2010 45.95 47.10 45.79 47.00 2,527,530 +1.11(+2.42%)
Feb 02, 2010 46.33 47.08 45.83 45.89 1,990,764 +0.07(+0.16%)
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.