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 (%)
Feb 27, 2015 104.35 105.45 104.23 104.76 696,900 +0.41(+0.39%)
Feb 26, 2015 104.53 104.79 103.92 104.35 589,309 -0.39(-0.37%)
Feb 25, 2015 104.78 105.30 104.42 104.74 456,808 -0.14(-0.13%)
Feb 24, 2015 104.52 105.18 103.80 104.88 758,020 -0.19(-0.18%)
Feb 23, 2015 104.51 105.11 104.16 105.07 840,339 +0.06(+0.06%)
Feb 20, 2015 104.54 105.17 103.72 105.01 468,698 +0.30(+0.29%)
Feb 19, 2015 103.98 105.39 103.91 104.71 902,343 +0.69(+0.66%)
Feb 18, 2015 103.09 104.74 102.87 104.02 1,731,380 +0.53(+0.51%)
Feb 17, 2015 101.75 103.56 101.14 103.49 1,120,864 +1.60(+1.57%)
Feb 13, 2015 99.60 101.89 101.89 101.89 1,270,300 +2.32(+2.33%)
Feb 12, 2015 99.07 99.65 98.59 99.57 602,146 +0.70(+0.71%)
Feb 11, 2015 99.01 99.47 97.87 98.87 951,249 +0.05(+0.05%)
Feb 10, 2015 99.22 99.22 98.07 98.82 1,156,701 +0.39(+0.40%)
Feb 09, 2015 99.59 99.99 98.31 98.43 843,218 -1.18(-1.18%)
Feb 06, 2015 100.25 100.48 99.21 99.61 861,601 -0.50(-0.50%)
Feb 05, 2015 99.01 100.14 98.61 100.11 967,293 +0.62(+0.62%)
Feb 04, 2015 100.27 101.23 99.12 99.49 1,198,266 -0.59(-0.59%)
Feb 03, 2015 99.85 100.37 98.85 100.08 762,029 +0.47(+0.47%)
Feb 02, 2015 98.66 99.62 97.22 99.61 1,148,409 +1.12(+1.14%)
Jan 30, 2015 100.59 101.14 98.21 98.49 1,350,463 -3.27(-3.21%)
Jan 29, 2015 99.45 101.76 97.27 101.76 1,642,274 +3.07(+3.11%)
Jan 28, 2015 100.16 100.78 98.65 98.69 1,721,270 -0.74(-0.74%)
Jan 27, 2015 97.53 100.00 97.09 99.43 1,238,470 +1.29(+1.31%)
Jan 26, 2015 98.55 98.74 97.68 98.14 1,288,086 -0.22(-0.22%)
Jan 23, 2015 100.00 100.00 98.19 98.36 1,446,726 -1.59(-1.59%)
Jan 22, 2015 101.33 101.33 99.30 99.95 2,261,292 -0.57(-0.57%)
Jan 21, 2015 100.18 101.22 99.73 100.52 1,008,514 +0.05(+0.05%)
Jan 20, 2015 100.91 101.14 99.89 100.47 962,193 +0.12(+0.12%)
Jan 16, 2015 98.63 100.50 98.23 100.35 1,005,899 +1.80(+1.83%)
Jan 15, 2015 98.72 99.66 98.18 98.55 847,928 -0.17(-0.17%)
Jan 14, 2015 97.78 98.76 97.21 98.72 1,226,430 -0.67(-0.67%)
Jan 13, 2015 100.74 101.77 98.50 99.39 952,045 -0.70(-0.70%)
Jan 12, 2015 101.93 102.79 99.61 100.09 1,119,432 -1.88(-1.84%)
Jan 09, 2015 102.86 103.76 101.29 101.97 1,094,484 +0.56(+0.55%)
Jan 08, 2015 100.07 101.85 99.72 101.41 1,100,466 +1.93(+1.94%)
Jan 07, 2015 98.22 99.68 97.57 99.48 969,599 +1.73(+1.77%)
Jan 06, 2015 98.55 99.61 97.33 97.75 1,618,081 -0.38(-0.39%)
Jan 05, 2015 98.80 99.20 97.13 98.13 1,541,669 -1.81(-1.81%)
Jan 02, 2015 100.62 101.19 99.37 99.94 570,494 -0.60(-0.60%)
Dec 31, 2014 101.70 100.54 100.54 100.54 589,500 -0.93(-0.92%)
Dec 30, 2014 102.38 102.55 101.39 101.47 816,571 -0.49(-0.48%)
Dec 29, 2014 102.11 102.39 101.65 101.96 1,055,153 -0.53(-0.52%)
Dec 26, 2014 102.50 103.49 102.39 102.49 460,031 +0.45(+0.44%)
Dec 24, 2014 101.52 102.04 102.04 102.04 707,900 +0.48(+0.47%)
Dec 23, 2014 101.68 101.94 101.34 101.56 749,637 +0.28(+0.28%)
Dec 22, 2014 100.79 101.53 100.35 101.28 649,214 +0.93(+0.93%)
Dec 19, 2014 100.81 100.96 99.97 100.35 1,633,122 -0.23(-0.23%)
Dec 18, 2014 100.45 100.61 99.43 100.58 1,855,131 +2.00(+2.03%)
Dec 17, 2014 95.36 98.77 95.36 98.58 1,500,689 +3.13(+3.28%)
Dec 16, 2014 95.95 97.78 95.36 95.45 1,454,921 -0.75(-0.78%)
Dec 15, 2014 98.07 98.80 95.06 96.20 2,280,009 -1.61(-1.65%)
Dec 12, 2014 99.01 100.94 97.74 97.81 2,210,326 -4.18(-4.10%)
Dec 11, 2014 101.05 103.05 100.96 101.99 746,452 +1.19(+1.18%)
Dec 10, 2014 102.40 102.92 100.54 100.80 1,248,083 -1.74(-1.70%)
Dec 09, 2014 101.40 102.59 100.81 102.54 758,340 +0.24(+0.23%)
Dec 08, 2014 103.36 103.88 101.98 102.30 790,187 -1.08(-1.04%)
Dec 05, 2014 102.41 103.27 101.97 103.38 890,886 +1.42(+1.39%)
Dec 04, 2014 102.38 102.72 101.72 101.96 639,118 -0.69(-0.67%)
Dec 03, 2014 103.07 103.33 102.37 102.65 747,920 -0.22(-0.21%)
Dec 02, 2014 103.98 104.20 102.59 102.87 1,317,675 -1.05(-1.01%)
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.