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 (%)
Oct 31, 2012 62.54 63.17 61.27 61.66 4,668,308 -0.34(-0.55%)
Oct 26, 2012 63.69 62.00 62.00 62.00 5,859,300 -1.53(-2.41%)
Oct 25, 2012 65.58 65.98 62.51 63.53 11,838,389 -5.98(-8.60%)
Oct 24, 2012 70.15 70.45 69.17 69.51 1,639,847 -0.48(-0.69%)
Oct 23, 2012 69.35 70.10 69.15 69.99 1,396,686 -0.23(-0.33%)
Oct 19, 2012 71.42 71.42 69.83 70.22 1,908,910 -1.22(-1.71%)
Oct 18, 2012 71.63 72.00 71.34 71.44 1,193,336 -0.33(-0.46%)
Oct 17, 2012 71.52 72.33 71.29 71.77 1,541,271 +0.40(+0.56%)
Oct 16, 2012 70.99 71.65 70.82 71.37 2,070,688 +0.60(+0.85%)
Oct 15, 2012 70.63 71.09 70.35 70.77 1,241,105 +0.16(+0.23%)
Oct 12, 2012 71.19 71.19 70.08 70.61 1,031,821 -0.40(-0.56%)
Oct 11, 2012 71.45 71.63 70.88 71.01 1,652,621 -0.06(-0.08%)
Oct 10, 2012 71.52 72.10 70.97 71.07 1,142,218 -0.63(-0.88%)
Oct 09, 2012 72.31 72.34 71.63 71.70 1,155,902 -0.46(-0.64%)
Oct 08, 2012 72.56 72.77 71.60 72.16 1,148,880 -0.44(-0.61%)
Oct 05, 2012 73.01 73.08 72.19 72.60 1,790,000 -0.05(-0.07%)
Oct 04, 2012 72.88 73.36 72.45 72.65 991,139 +0.04(+0.06%)
Oct 03, 2012 72.85 73.30 72.45 72.61 1,745,946 +0.16(+0.22%)
Oct 02, 2012 73.25 73.99 72.12 72.45 1,612,128 -0.51(-0.70%)
Oct 01, 2012 73.26 74.25 72.70 72.96 2,231,215 -0.32(-0.44%)
Sep 28, 2012 74.06 74.06 72.84 73.28 1,783,779 -1.08(-1.45%)
Sep 27, 2012 73.57 74.79 73.37 74.36 938,035 +0.99(+1.35%)
Sep 26, 2012 73.83 74.27 73.31 73.37 1,669,538 -0.27(-0.37%)
Sep 25, 2012 75.13 76.23 73.47 73.64 3,193,427 -1.13(-1.51%)
Sep 24, 2012 76.77 76.86 74.71 74.77 2,025,727 -2.80(-3.61%)
Sep 21, 2012 76.93 78.15 76.32 77.57 2,626,705 +1.04(+1.36%)
Sep 20, 2012 77.11 77.22 76.04 76.53 1,392,763 -0.52(-0.67%)
Sep 19, 2012 76.00 77.44 75.95 77.05 1,383,329 +1.33(+1.76%)
Sep 18, 2012 74.11 76.19 74.11 75.72 2,361,065 +1.70(+2.30%)
Sep 17, 2012 75.08 75.61 73.80 74.02 1,448,913 -1.14(-1.52%)
Sep 14, 2012 75.51 76.11 74.40 75.16 1,336,942 -0.38(-0.50%)
Sep 13, 2012 74.69 75.73 74.43 75.54 1,257,847 +0.98(+1.31%)
Sep 12, 2012 74.76 75.17 74.50 74.56 1,080,946 -0.15(-0.20%)
Sep 11, 2012 75.86 75.86 74.51 74.71 1,824,430 -1.07(-1.41%)
Sep 10, 2012 76.01 76.54 75.69 75.78 1,157,416 -0.20(-0.26%)
Sep 07, 2012 75.72 76.85 75.57 75.98 1,982,101 +0.28(+0.37%)
Sep 06, 2012 76.06 76.18 74.84 75.70 3,050,173 -0.25(-0.33%)
Sep 05, 2012 73.59 76.72 73.57 75.95 3,613,996 +2.36(+3.21%)
Sep 04, 2012 73.50 74.00 72.42 73.59 1,281,688 +0.26(+0.35%)
Aug 31, 2012 72.53 73.42 72.19 73.33 1,223,728 +1.02(+1.41%)
Aug 30, 2012 72.14 72.46 71.66 72.31 790,381 -0.13(-0.18%)
Aug 29, 2012 73.51 73.52 72.31 72.44 936,105 -0.49(-0.67%)
Aug 27, 2012 72.97 73.23 72.19 72.93 994,419 +0.12(+0.16%)
Aug 24, 2012 71.84 72.99 71.80 72.81 1,102,564 +0.65(+0.90%)
Aug 23, 2012 71.45 72.35 70.98 72.16 1,530,594 +0.45(+0.63%)
Aug 22, 2012 70.79 71.85 69.76 71.71 2,555,015 +0.78(+1.10%)
Aug 21, 2012 72.39 72.49 70.59 70.93 1,943,015 -1.42(-1.96%)
Aug 20, 2012 72.81 73.01 71.80 72.35 1,352,414 -0.58(-0.80%)
Aug 17, 2012 73.31 73.31 72.49 72.93 1,644,076 -0.15(-0.21%)
Aug 16, 2012 73.13 73.16 72.15 73.08 1,987,368 +0.16(+0.22%)
Aug 15, 2012 72.83 73.03 72.36 72.92 1,627,234 -0.08(-0.11%)
Aug 14, 2012 73.24 73.35 72.51 73.00 1,048,728 +0.04(+0.05%)
Aug 13, 2012 73.12 73.44 72.68 72.96 1,565,782 -0.04(-0.05%)
Aug 10, 2012 73.22 73.46 72.44 73.00 1,371,547 -0.21(-0.29%)
Aug 09, 2012 73.20 74.32 73.02 73.21 1,065,281 -0.01(-0.01%)
Aug 08, 2012 73.96 74.13 72.85 73.22 1,885,214 +0.20(+0.27%)
Aug 07, 2012 73.02 73.34 72.51 73.02 2,067,372 +0.33(+0.45%)
Aug 06, 2012 73.74 74.03 72.66 72.69 1,429,732 -1.15(-1.56%)
Aug 03, 2012 73.18 74.79 73.01 73.84 1,208,425 +1.76(+2.44%)
Aug 02, 2012 71.92 72.50 71.48 72.08 1,201,229 -0.23(-0.32%)
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.