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 28, 2014 103.67 104.67 103.41 103.84 733,139 +0.43(+0.42%)
Nov 26, 2014 101.94 103.41 103.41 103.41 940,500 +2.02(+1.99%)
Nov 25, 2014 101.29 101.81 100.72 101.39 900,552 +0.32(+0.32%)
Nov 24, 2014 102.75 102.75 100.62 101.07 1,164,712 -1.26(-1.23%)
Nov 21, 2014 102.69 102.87 102.00 102.33 765,557 +0.72(+0.71%)
Nov 20, 2014 102.31 102.41 101.30 101.61 899,551 -1.03(-1.00%)
Nov 19, 2014 101.68 102.68 101.02 102.64 1,231,815 +0.58(+0.57%)
Nov 18, 2014 100.88 102.62 100.79 102.06 1,010,118 +1.36(+1.35%)
Nov 17, 2014 100.22 100.84 99.30 100.70 1,328,532 +0.02(+0.02%)
Nov 14, 2014 99.35 101.16 98.96 100.68 1,072,216 +1.03(+1.03%)
Nov 13, 2014 99.85 100.53 98.25 99.65 1,084,161 +0.04(+0.04%)
Nov 12, 2014 99.32 99.91 98.94 99.61 1,074,389 +0.35(+0.35%)
Nov 11, 2014 99.70 100.27 98.63 99.26 649,951 -0.06(-0.06%)
Nov 10, 2014 98.47 99.42 98.37 99.32 1,051,346 +0.93(+0.95%)
Nov 07, 2014 98.51 99.04 98.00 98.39 1,199,770 -0.45(-0.46%)
Nov 06, 2014 98.86 99.16 98.07 98.84 1,075,171 +0.05(+0.05%)
Nov 05, 2014 98.86 99.80 98.47 98.79 900,844 +0.38(+0.39%)
Nov 04, 2014 100.22 100.96 98.13 98.41 1,266,683 -1.85(-1.85%)
Nov 03, 2014 99.54 101.02 99.38 100.26 1,342,238 +0.95(+0.96%)
Oct 31, 2014 101.00 101.26 96.72 99.31 3,691,512 -4.26(-4.11%)
Oct 30, 2014 102.54 104.00 102.39 103.57 680,184 +0.63(+0.61%)
Oct 29, 2014 102.96 103.25 101.54 102.94 762,986 +0.04(+0.04%)
Oct 28, 2014 101.61 102.91 101.02 102.90 1,184,155 +1.38(+1.36%)
Oct 27, 2014 103.45 103.39 101.18 101.52 1,060,408 -1.87(-1.81%)
Oct 24, 2014 101.89 104.05 101.47 103.39 1,704,089 +2.73(+2.71%)
Oct 23, 2014 97.00 100.91 96.90 100.66 1,693,493 +0.73(+0.73%)
Oct 22, 2014 100.83 102.33 98.61 99.93 3,032,317 -0.43(-0.43%)
Oct 21, 2014 97.51 100.45 96.78 100.36 2,120,019 +3.34(+3.44%)
Oct 20, 2014 94.99 97.40 94.47 97.02 2,803,414 -3.21(-3.20%)
Oct 17, 2014 91.97 104.89 91.71 100.23 7,659,650 +9.02(+9.89%)
Oct 16, 2014 89.59 91.96 89.38 91.21 1,290,728 +0.22(+0.24%)
Oct 15, 2014 92.31 92.36 89.34 90.99 1,715,299 -1.81(-1.95%)
Oct 14, 2014 92.70 93.84 92.45 92.80 786,974 +0.37(+0.40%)
Oct 13, 2014 94.21 94.41 92.37 92.43 977,329 -1.71(-1.82%)
Oct 10, 2014 96.05 96.26 94.13 94.14 1,380,841 -1.69(-1.76%)
Oct 09, 2014 97.20 97.90 95.47 95.83 1,137,851 -1.86(-1.90%)
Oct 08, 2014 96.17 97.70 95.86 97.69 1,041,950 +1.35(+1.40%)
Oct 07, 2014 96.58 97.22 96.19 96.34 1,054,047 -0.60(-0.62%)
Oct 06, 2014 96.97 97.03 96.32 96.94 947,476 +0.40(+0.41%)
Oct 03, 2014 94.49 96.60 94.29 96.54 1,739,873 +2.36(+2.51%)
Oct 02, 2014 95.29 95.77 94.06 94.18 2,128,879 -1.32(-1.38%)
Oct 01, 2014 96.00 96.12 95.07 95.50 1,125,073 -0.72(-0.75%)
Sep 30, 2014 96.57 96.76 96.03 96.22 1,403,807 -0.59(-0.61%)
Sep 29, 2014 95.66 97.05 95.48 96.81 1,036,887 +0.64(+0.67%)
Sep 26, 2014 95.65 96.36 95.45 96.17 1,004,248 +0.45(+0.47%)
Sep 25, 2014 96.73 96.90 95.50 95.72 1,151,270 -1.49(-1.53%)
Sep 24, 2014 96.31 97.32 96.31 97.21 1,520,596 +0.57(+0.59%)
Sep 23, 2014 96.01 96.90 95.75 96.64 1,197,472 +0.14(+0.15%)
Sep 22, 2014 97.43 97.43 96.48 96.50 867,949 -0.96(-0.99%)
Sep 19, 2014 98.43 98.49 97.33 97.46 1,072,877 -0.48(-0.49%)
Sep 18, 2014 97.66 97.98 97.11 97.94 607,733 +0.31(+0.32%)
Sep 17, 2014 98.17 98.22 97.12 97.63 1,111,712 -0.67(-0.68%)
Sep 16, 2014 96.17 98.50 95.81 98.30 1,464,573 +1.68(+1.74%)
Sep 15, 2014 96.90 96.90 96.06 96.62 896,580 -0.07(-0.07%)
Sep 12, 2014 97.20 97.43 96.46 96.69 1,283,929 -0.32(-0.33%)
Sep 11, 2014 96.36 97.36 95.92 97.01 991,814 +0.57(+0.59%)
Sep 10, 2014 96.59 96.86 95.87 96.44 891,591 -0.43(-0.44%)
Sep 09, 2014 97.10 97.39 96.69 96.87 1,333,770 -0.13(-0.13%)
Sep 08, 2014 97.50 97.55 96.56 97.00 1,846,220 -0.71(-0.73%)
Sep 05, 2014 96.79 97.79 96.27 97.71 1,181,436 +0.66(+0.68%)
Sep 04, 2014 94.61 97.39 94.33 97.05 2,629,663 +3.12(+3.32%)
Sep 03, 2014 95.46 95.51 93.87 93.93 2,535,759 -1.45(-1.52%)
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.