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 (%)
Nov 30, 2012 68.21 68.61 67.78 68.19 2,110,391 -0.18(-0.26%)
Nov 29, 2012 68.39 69.00 68.05 68.37 1,947,658 +0.03(+0.04%)
Nov 28, 2012 67.28 68.39 66.97 68.34 1,427,020 +1.13(+1.68%)
Nov 27, 2012 66.98 67.51 66.98 67.21 2,117,502 -0.12(-0.18%)
Nov 26, 2012 66.86 67.36 66.85 67.33 1,646,901 -0.07(-0.10%)
Nov 23, 2012 66.56 67.49 66.48 67.40 620,477 +1.28(+1.94%)
Nov 21, 2012 66.29 66.77 65.80 66.12 1,743,850 +0.00(+0.00%)
Nov 20, 2012 66.88 67.36 65.52 66.12 1,967,767 -0.70(-1.05%)
Nov 19, 2012 66.40 67.53 66.40 66.82 1,450,783 +0.85(+1.29%)
Nov 16, 2012 66.55 66.81 65.36 65.97 2,377,967 -0.70(-1.05%)
Nov 15, 2012 66.86 67.32 66.11 66.67 2,384,031 +0.03(+0.05%)
Nov 14, 2012 67.70 67.75 66.53 66.64 2,014,173 -1.06(-1.57%)
Nov 13, 2012 65.52 68.04 65.41 67.70 3,375,793 +1.85(+2.81%)
Nov 12, 2012 65.80 66.04 65.57 65.85 1,013,305 +0.15(+0.23%)
Nov 09, 2012 65.59 66.04 65.30 65.70 1,271,524 +0.19(+0.29%)
Nov 08, 2012 66.16 66.37 65.51 65.51 1,949,999 -0.73(-1.10%)
Nov 07, 2012 66.06 66.57 65.34 66.24 2,248,269 -0.03(-0.05%)
Nov 06, 2012 65.64 66.52 65.36 66.27 2,252,657 +0.65(+0.99%)
Nov 05, 2012 65.05 65.83 65.03 65.62 3,115,172 +0.65(+1.00%)
Nov 02, 2012 63.81 66.56 63.81 64.97 4,497,534 +1.25(+1.96%)
Nov 01, 2012 62.02 64.36 61.99 63.72 6,663,053 +2.06(+3.34%)
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%)
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.