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 (%)
Apr 30, 2015 97.03 97.84 95.35 95.92 1,864,590 -1.27(-1.31%)
Apr 29, 2015 97.60 98.31 96.87 97.19 1,708,645 -0.42(-0.43%)
Apr 28, 2015 96.23 98.41 96.02 97.61 2,193,952 +1.39(+1.44%)
Apr 27, 2015 98.10 98.60 96.08 96.22 3,229,068 -1.72(-1.76%)
Apr 24, 2015 96.35 98.47 96.30 97.94 2,899,985 +1.53(+1.59%)
Apr 23, 2015 97.50 97.50 95.46 96.41 3,543,951 -2.51(-2.54%)
Apr 22, 2015 100.50 100.50 98.88 98.92 1,770,856 -1.00(-1.00%)
Apr 21, 2015 100.58 100.76 99.55 99.92 1,408,271 -0.33(-0.33%)
Apr 20, 2015 100.49 101.26 99.90 100.25 1,101,978 +0.09(+0.09%)
Apr 17, 2015 100.10 100.62 99.81 100.16 1,525,722 -0.74(-0.73%)
Apr 16, 2015 101.07 101.62 100.58 100.90 876,696 -0.13(-0.13%)
Apr 15, 2015 101.30 102.01 100.93 101.03 1,178,166 -0.27(-0.27%)
Apr 14, 2015 100.74 101.68 100.51 101.30 1,048,840 +0.20(+0.20%)
Apr 13, 2015 102.50 103.01 101.10 101.10 691,884 -1.58(-1.54%)
Apr 10, 2015 101.83 103.09 101.48 102.68 1,035,064 +1.19(+1.17%)
Apr 09, 2015 102.09 102.31 100.87 101.49 1,156,753 -0.63(-0.62%)
Apr 08, 2015 102.68 103.23 101.60 102.12 855,154 -0.52(-0.51%)
Apr 07, 2015 103.02 103.81 102.61 102.64 584,054 -0.37(-0.36%)
Apr 06, 2015 102.41 104.34 102.40 103.01 747,878 -0.10(-0.10%)
Apr 02, 2015 101.29 103.11 103.11 103.11 934,200 +1.96(+1.94%)
Apr 01, 2015 100.55 101.18 98.99 101.15 1,246,532 +0.62(+0.62%)
Mar 31, 2015 101.23 101.80 100.50 100.53 753,980 -1.01(-0.99%)
Mar 30, 2015 100.43 101.93 99.95 101.54 873,381 +1.49(+1.49%)
Mar 27, 2015 99.10 100.31 98.95 100.05 605,248 +0.74(+0.75%)
Mar 26, 2015 99.59 100.05 98.73 99.31 1,438,914 -0.65(-0.65%)
Mar 25, 2015 101.01 102.09 99.76 99.96 1,313,443 -0.08(-0.08%)
Mar 24, 2015 101.89 102.29 100.03 100.04 811,480 -1.85(-1.82%)
Mar 23, 2015 102.60 102.99 101.87 101.89 865,502 -0.39(-0.38%)
Mar 20, 2015 100.98 102.37 100.40 102.28 1,090,867 +2.08(+2.08%)
Mar 19, 2015 100.91 101.23 99.79 100.20 636,801 -1.18(-1.16%)
Mar 18, 2015 99.82 102.12 98.86 101.38 1,252,304 +1.39(+1.39%)
Mar 17, 2015 100.55 100.59 99.17 99.99 950,211 -1.14(-1.13%)
Mar 16, 2015 100.00 101.15 100.00 101.13 1,180,487 +1.73(+1.74%)
Mar 13, 2015 99.33 99.73 98.50 99.40 884,378 -0.29(-0.29%)
Mar 12, 2015 98.51 99.72 98.43 99.69 733,563 +1.25(+1.27%)
Mar 11, 2015 99.29 99.46 98.17 98.44 663,559 -1.07(-1.08%)
Mar 10, 2015 101.18 101.28 99.44 99.51 1,090,561 -2.26(-2.22%)
Mar 09, 2015 101.52 102.07 101.04 101.77 714,615 +0.41(+0.40%)
Mar 06, 2015 102.34 102.34 100.94 101.36 904,894 -1.61(-1.56%)
Mar 05, 2015 102.81 103.15 101.57 102.97 683,634 +0.12(+0.12%)
Mar 04, 2015 104.00 104.12 102.64 102.85 831,675 -1.27(-1.22%)
Mar 03, 2015 104.22 104.58 103.46 104.12 939,359 -0.52(-0.50%)
Mar 02, 2015 104.76 105.13 104.13 104.64 642,666 -0.12(-0.11%)
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%)
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.