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 (%)
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%)
Aug 01, 2012 73.26 73.50 72.17 72.31 1,523,793 -0.65(-0.89%)
Jul 31, 2012 72.36 73.15 71.97 72.96 2,146,540 +0.36(+0.50%)
Jul 30, 2012 72.18 72.86 71.60 72.60 1,778,304 +0.58(+0.81%)
Jul 27, 2012 71.83 74.24 70.92 72.02 3,381,697 +1.33(+1.88%)
Jul 26, 2012 72.66 74.83 68.09 70.69 6,220,453 -2.29(-3.14%)
Jul 25, 2012 73.18 73.59 72.32 72.98 1,942,336 -0.13(-0.18%)
Jul 24, 2012 73.21 73.62 72.64 73.11 1,944,281 +0.17(+0.23%)
Jul 23, 2012 73.34 73.47 72.23 72.94 1,184,308 -1.14(-1.54%)
Jul 20, 2012 74.30 74.69 73.04 74.08 2,157,303 -0.85(-1.13%)
Jul 19, 2012 73.01 75.13 72.37 74.93 3,553,837 +1.92(+2.63%)
Jul 18, 2012 73.58 74.61 71.89 73.01 3,049,523 -0.58(-0.79%)
Jul 17, 2012 73.15 74.13 73.01 73.59 2,606,264 +0.59(+0.81%)
Jul 16, 2012 75.47 75.47 71.46 73.00 7,269,986 -4.02(-5.22%)
Jul 13, 2012 77.53 77.70 76.96 77.02 1,996,547 -0.52(-0.67%)
Jul 12, 2012 77.69 79.73 76.69 77.54 2,274,448 -0.74(-0.95%)
Jul 11, 2012 79.85 80.73 76.45 78.28 7,861,200 +2.99(+3.97%)
Jul 10, 2012 79.43 79.65 72.40 75.29 10,316,528 -3.41(-4.33%)
Jul 09, 2012 79.99 80.11 78.45 78.70 1,258,302 -1.32(-1.65%)
Jul 06, 2012 80.34 81.00 79.79 80.02 1,328,853 -0.38(-0.47%)
Jul 05, 2012 81.75 81.86 80.02 80.40 1,596,295 -1.33(-1.63%)
Jul 03, 2012 80.96 82.30 80.80 81.73 1,588,014 +0.90(+1.11%)
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.