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, 2015 82.13 82.39 80.52 80.59 1,531,024 -1.42(-1.73%)
Nov 27, 2015 81.93 82.54 81.83 82.01 518,740 +0.33(+0.40%)
Nov 25, 2015 81.17 81.68 81.68 81.68 1,469,200 +0.52(+0.64%)
Nov 24, 2015 81.53 81.95 80.38 81.16 3,508,755 -0.43(-0.53%)
Nov 23, 2015 82.25 82.60 81.46 81.59 1,907,137 -0.49(-0.60%)
Nov 20, 2015 83.25 83.42 82.00 82.08 1,713,300 -0.68(-0.82%)
Nov 19, 2015 82.66 83.03 82.32 82.76 1,584,821 +0.19(+0.23%)
Nov 18, 2015 81.94 82.64 81.51 82.57 1,952,793 +1.01(+1.24%)
Nov 17, 2015 82.42 82.65 81.24 81.56 2,092,781 -0.76(-0.92%)
Nov 16, 2015 81.00 82.57 81.00 82.32 1,931,256 +1.01(+1.24%)
Nov 13, 2015 81.25 81.70 80.75 81.31 2,129,112 +0.07(+0.09%)
Nov 12, 2015 81.94 82.05 81.00 81.24 2,481,776 -1.26(-1.53%)
Nov 11, 2015 82.87 82.96 82.02 82.50 1,329,809 +0.17(+0.21%)
Nov 10, 2015 82.33 82.91 81.70 82.33 1,876,605 -0.16(-0.19%)
Nov 09, 2015 83.00 83.52 82.07 82.49 1,928,806 -0.47(-0.57%)
Nov 06, 2015 82.84 83.27 82.04 82.96 1,929,975 -0.36(-0.43%)
Nov 05, 2015 83.48 83.79 82.36 83.32 1,945,911 -0.16(-0.19%)
Nov 04, 2015 84.13 84.49 82.87 83.48 2,879,010 -0.67(-0.80%)
Nov 03, 2015 82.25 84.26 82.04 84.15 3,005,867 +1.68(+2.04%)
Nov 02, 2015 82.00 82.79 81.51 82.47 2,398,000 +0.47(+0.57%)
Oct 30, 2015 82.50 82.93 81.38 82.00 3,913,755 -0.79(-0.95%)
Oct 29, 2015 83.59 83.75 81.56 82.79 6,512,745 +3.02(+3.79%)
Oct 28, 2015 79.20 79.99 77.67 79.77 3,869,173 +0.43(+0.54%)
Oct 27, 2015 79.36 79.71 78.40 79.34 4,651,560 -0.37(-0.46%)
Oct 26, 2015 80.73 80.73 79.26 79.71 5,212,872 -1.41(-1.74%)
Oct 23, 2015 79.42 81.14 79.04 81.12 6,051,246 +1.87(+2.36%)
Oct 22, 2015 71.99 80.30 71.96 79.25 7,967,780 +4.15(+5.53%)
Oct 21, 2015 74.90 76.60 74.48 75.10 3,886,320 +0.34(+0.45%)
Oct 20, 2015 74.70 75.00 73.31 74.76 2,651,965 -0.28(-0.37%)
Oct 19, 2015 75.00 75.28 74.50 75.04 2,029,112 -0.06(-0.08%)
Oct 16, 2015 74.54 75.19 73.79 75.10 2,325,661 +0.59(+0.79%)
Oct 15, 2015 72.26 74.55 72.25 74.51 3,698,692 +3.15(+4.41%)
Oct 14, 2015 71.80 72.49 71.18 71.36 1,258,667 -0.20(-0.28%)
Oct 13, 2015 71.25 72.59 70.95 71.56 2,419,128 +0.26(+0.36%)
Oct 12, 2015 72.03 72.37 70.97 71.30 1,480,684 -0.73(-1.01%)
Oct 09, 2015 72.07 72.98 71.68 72.03 1,821,485 -0.10(-0.14%)
Oct 08, 2015 70.68 72.35 69.84 72.13 3,595,921 -0.22(-0.30%)
Oct 07, 2015 74.50 75.82 71.91 72.35 5,235,496 -2.74(-3.65%)
Oct 06, 2015 75.13 75.56 74.43 75.09 2,467,892 -0.07(-0.09%)
Oct 05, 2015 73.58 75.23 72.58 75.16 3,028,253 +2.04(+2.79%)
Oct 02, 2015 70.01 73.13 69.31 73.12 2,810,276 +2.62(+3.72%)
Oct 01, 2015 70.44 70.81 69.84 70.50 2,954,433 +0.10(+0.14%)
Sep 30, 2015 70.42 70.97 69.69 70.40 2,023,733 +0.76(+1.09%)
Sep 29, 2015 70.28 70.64 69.20 69.64 2,052,517 -0.58(-0.83%)
Sep 28, 2015 71.37 71.54 69.83 70.22 2,465,208 -1.32(-1.85%)
Sep 25, 2015 75.02 75.10 71.02 71.54 4,432,982 -3.19(-4.27%)
Sep 24, 2015 72.62 74.74 72.30 74.73 2,870,751 +2.01(+2.76%)
Sep 23, 2015 73.55 73.87 72.50 72.72 1,685,728 -0.82(-1.12%)
Sep 22, 2015 74.13 74.20 73.15 73.54 1,425,247 -1.50(-2.00%)
Sep 21, 2015 75.01 75.42 74.78 75.04 1,402,681 +0.41(+0.55%)
Sep 18, 2015 74.47 75.55 74.43 74.63 1,663,998 -0.69(-0.92%)
Sep 17, 2015 74.91 76.55 74.81 75.32 1,312,984 +0.51(+0.68%)
Sep 16, 2015 75.76 76.13 74.43 74.81 2,515,724 -0.99(-1.31%)
Sep 15, 2015 75.34 76.16 74.55 75.80 1,749,980 +0.66(+0.88%)
Sep 14, 2015 75.63 75.80 74.75 75.14 1,364,309 -0.48(-0.63%)
Sep 11, 2015 74.59 75.64 74.17 75.62 1,535,915 +0.77(+1.03%)
Sep 10, 2015 74.92 75.62 74.60 74.85 1,485,844 -0.32(-0.43%)
Sep 09, 2015 76.55 76.91 75.01 75.17 1,837,867 -1.02(-1.34%)
Sep 08, 2015 76.72 76.72 75.50 76.19 2,136,727 +0.62(+0.82%)
Sep 04, 2015 76.40 75.57 75.57 75.57 3,048,300 -1.79(-2.31%)
Sep 03, 2015 76.84 77.58 76.47 77.36 2,001,316 +0.63(+0.82%)
Sep 02, 2015 76.59 76.84 75.63 76.73 1,868,541 +0.69(+0.91%)
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.