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 (%)
Oct 30, 2009 42.17 42.86 41.89 42.04 349,640 -0.55(-1.29%)
Oct 29, 2009 42.10 42.75 41.72 42.59 365,027 +0.99(+2.38%)
Oct 28, 2009 41.69 42.02 41.10 41.60 333,179 -0.52(-1.23%)
Oct 27, 2009 41.34 42.38 40.57 42.12 569,986 +0.31(+0.74%)
Oct 26, 2009 41.77 42.08 41.67 41.81 357,130 -0.35(-0.83%)
Oct 23, 2009 42.00 42.16 41.80 42.16 1,070,800 -0.52(-1.22%)
Oct 22, 2009 40.60 43.46 39.55 42.68 2,683,518 -0.97(-2.22%)
Oct 21, 2009 43.26 45.00 43.11 43.65 1,190,988 +0.62(+1.44%)
Oct 20, 2009 42.58 43.33 42.30 43.03 670,661 +0.19(+0.44%)
Oct 19, 2009 42.71 43.38 42.21 42.84 719,066 -0.13(-0.30%)
Oct 16, 2009 43.72 43.97 42.91 42.97 439,953 -1.14(-2.58%)
Oct 15, 2009 43.39 44.35 43.30 44.11 637,293 +1.12(+2.61%)
Oct 14, 2009 42.60 43.84 42.43 42.99 969,235 +1.33(+3.19%)
Oct 13, 2009 43.43 43.45 40.92 41.66 975,136 -1.66(-3.83%)
Oct 12, 2009 44.01 44.46 43.11 43.32 450,470 -0.99(-2.23%)
Oct 09, 2009 45.37 45.42 43.78 44.31 428,524 -0.69(-1.53%)
Oct 08, 2009 45.30 45.47 44.80 45.00 873,939 -0.17(-0.38%)
Oct 07, 2009 45.26 45.48 44.37 45.17 505,042 -0.20(-0.44%)
Oct 06, 2009 46.99 47.49 44.88 45.37 1,119,040 -1.48(-3.16%)
Oct 05, 2009 47.02 47.27 46.30 46.85 661,219 -0.39(-0.83%)
Oct 02, 2009 45.67 47.75 45.37 47.24 852,220 +1.79(+3.94%)
Oct 01, 2009 45.49 45.76 44.77 45.45 529,613 +0.34(+0.75%)
Sep 30, 2009 43.25 46.00 43.25 45.11 1,647,585 +1.95(+4.52%)
Sep 29, 2009 43.79 50.35 42.90 43.16 9,828,875 -0.12(-0.28%)
Sep 28, 2009 42.90 43.64 42.41 43.28 434,423 +0.80(+1.88%)
Sep 25, 2009 42.00 42.72 41.49 42.48 706,566 +0.73(+1.75%)
Sep 24, 2009 42.50 42.50 41.50 41.75 333,266 -0.25(-0.60%)
Sep 23, 2009 41.70 42.95 41.45 42.00 1,002,704 +0.30(+0.72%)
Sep 22, 2009 40.55 41.98 40.34 41.70 394,098 +1.25(+3.09%)
Sep 21, 2009 40.12 40.63 39.88 40.45 768,996 +0.37(+0.92%)
Sep 18, 2009 40.25 41.28 39.87 40.08 812,937 +0.04(+0.10%)
Sep 17, 2009 39.14 41.30 39.07 40.04 515,367 +0.60(+1.52%)
Sep 16, 2009 39.51 39.70 39.20 39.44 191,143 +0.19(+0.48%)
Sep 15, 2009 38.53 39.42 38.53 39.25 201,167 +0.20(+0.51%)
Sep 14, 2009 38.76 39.14 38.49 39.05 163,826 +0.00(+0.00%)
Sep 11, 2009 39.74 39.77 38.82 39.05 220,744 -0.40(-1.01%)
Sep 10, 2009 40.26 40.40 39.29 39.45 263,232 -0.59(-1.47%)
Sep 09, 2009 40.06 40.50 39.45 40.04 206,984 +0.29(+0.73%)
Sep 08, 2009 39.90 40.62 39.57 39.75 390,288 -0.25(-0.62%)
Sep 04, 2009 39.91 40.14 39.70 40.00 270,516 -0.37(-0.92%)
Sep 03, 2009 39.45 40.51 39.45 40.37 100,860 +0.49(+1.23%)
Sep 02, 2009 40.17 40.50 39.78 39.88 108,447 +0.09(+0.23%)
Sep 01, 2009 40.00 40.53 39.50 39.79 147,787 +0.13(+0.33%)
Aug 31, 2009 39.75 40.50 39.50 39.66 231,889 -0.40(-1.00%)
Aug 28, 2009 40.22 41.38 39.82 40.06 251,244 +0.24(+0.60%)
Aug 27, 2009 40.05 40.09 39.36 39.82 140,265 +0.12(+0.30%)
Aug 26, 2009 39.00 39.70 38.99 39.70 102,954 +0.45(+1.15%)
Aug 25, 2009 40.22 40.43 38.94 39.25 235,065 -0.56(-1.41%)
Aug 24, 2009 40.37 40.50 39.64 39.81 111,866 -0.15(-0.38%)
Aug 21, 2009 39.57 40.22 39.34 39.96 247,514 +0.43(+1.09%)
Aug 20, 2009 39.26 40.00 39.02 39.53 177,622 +0.61(+1.57%)
Aug 19, 2009 38.54 39.04 37.92 38.92 95,315 +0.42(+1.09%)
Aug 18, 2009 37.81 38.71 37.57 38.50 182,963 +1.04(+2.78%)
Aug 17, 2009 37.43 37.99 37.17 37.46 374,595 +0.05(+0.13%)
Aug 14, 2009 37.62 37.93 37.16 37.41 312,190 -0.27(-0.72%)
Aug 13, 2009 38.92 39.00 37.39 37.68 303,780 -1.22(-3.14%)
Aug 12, 2009 39.54 39.78 38.89 38.90 341,809 -1.01(-2.53%)
Aug 11, 2009 39.65 39.98 39.24 39.91 514,340 +0.55(+1.40%)
Aug 10, 2009 38.42 39.83 38.30 39.36 445,611 +0.46(+1.18%)
Aug 07, 2009 37.78 39.06 37.28 38.90 357,305 +1.54(+4.12%)
Aug 06, 2009 37.53 37.53 36.68 37.36 204,496 +0.25(+0.67%)
Aug 05, 2009 36.74 37.53 36.24 37.11 183,357 +0.81(+2.23%)
Aug 04, 2009 36.49 36.53 36.07 36.30 551,170 -0.15(-0.41%)
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.