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 (%)
Dec 31, 2012 65.00 65.89 64.50 65.89 818,002 +0.78(+1.20%)
Dec 28, 2012 65.36 66.07 65.04 65.11 691,334 -0.46(-0.70%)
Dec 27, 2012 65.79 65.81 65.09 65.57 970,769 -0.09(-0.14%)
Dec 26, 2012 66.06 66.43 65.57 65.66 909,240 -0.47(-0.71%)
Dec 24, 2012 65.56 66.85 65.47 66.13 365,938 +0.40(+0.61%)
Dec 21, 2012 65.85 66.51 65.29 65.73 1,734,690 -0.54(-0.81%)
Dec 20, 2012 65.99 66.27 65.57 66.27 1,383,916 +0.44(+0.67%)
Dec 19, 2012 66.45 66.68 65.79 65.83 1,739,982 -0.37(-0.56%)
Dec 18, 2012 66.14 66.48 65.98 66.20 2,298,049 +0.20(+0.30%)
Dec 17, 2012 65.61 66.06 65.43 66.00 1,653,372 +0.14(+0.21%)
Dec 14, 2012 65.38 66.61 65.38 65.86 3,427,812 +0.23(+0.35%)
Dec 13, 2012 65.74 66.16 65.48 65.63 1,305,802 -0.41(-0.62%)
Dec 12, 2012 66.63 66.68 65.86 66.04 1,472,856 -0.50(-0.75%)
Dec 11, 2012 66.74 66.77 66.38 66.54 1,484,149 +0.07(+0.11%)
Dec 10, 2012 66.73 66.92 66.22 66.47 1,678,736 -0.35(-0.52%)
Dec 07, 2012 67.10 67.10 66.65 66.82 1,440,105 -0.01(-0.01%)
Dec 06, 2012 67.61 67.62 66.60 66.83 1,171,158 -0.74(-1.10%)
Dec 05, 2012 68.08 68.23 67.55 67.57 1,152,483 -0.04(-0.06%)
Dec 04, 2012 68.07 68.33 67.59 67.61 2,130,925 -0.58(-0.85%)
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%)
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.