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 (%)
Mar 31, 2010 52.24 52.67 51.89 52.03 1,069,018 -0.17(-0.33%)
Mar 30, 2010 52.85 52.87 52.19 52.20 1,026,279 -0.15(-0.29%)
Mar 29, 2010 51.98 52.44 51.76 52.35 971,981 +0.52(+1.00%)
Mar 26, 2010 51.76 51.91 51.50 51.83 1,891,420 +0.31(+0.60%)
Mar 25, 2010 52.18 52.40 51.49 51.52 1,641,415 -0.35(-0.67%)
Mar 24, 2010 52.32 52.68 51.74 51.87 1,806,099 -0.46(-0.88%)
Mar 23, 2010 51.44 52.48 50.90 52.33 2,314,685 +0.86(+1.67%)
Mar 22, 2010 51.08 51.54 51.08 51.47 1,373,550 +0.08(+0.16%)
Mar 19, 2010 51.87 52.25 51.08 51.39 1,989,746 -0.34(-0.66%)
Mar 18, 2010 51.40 52.07 51.35 51.73 1,582,351 +0.32(+0.62%)
Mar 17, 2010 51.54 51.55 50.53 51.41 2,075,683 +0.30(+0.59%)
Mar 16, 2010 51.80 51.80 50.93 51.11 2,393,072 -0.66(-1.27%)
Mar 15, 2010 51.64 51.88 51.63 51.77 1,178,900 -0.22(-0.42%)
Mar 12, 2010 51.96 52.29 51.65 51.99 2,053,012 +0.28(+0.54%)
Mar 11, 2010 50.80 51.86 50.75 51.71 2,107,736 +0.77(+1.51%)
Mar 10, 2010 50.61 50.97 50.54 50.94 2,115,098 +0.26(+0.51%)
Mar 09, 2010 49.86 50.85 49.75 50.68 2,872,183 +0.72(+1.44%)
Mar 08, 2010 49.93 50.05 49.30 49.96 2,956,538 +0.05(+0.10%)
Mar 05, 2010 48.86 49.94 48.50 49.91 2,748,354 +1.41(+2.91%)
Mar 04, 2010 48.39 48.51 48.13 48.50 1,744,351 +0.11(+0.23%)
Mar 03, 2010 48.09 48.50 47.79 48.39 1,268,175 +0.39(+0.81%)
Mar 02, 2010 47.83 48.40 47.75 48.00 1,177,376 +0.17(+0.36%)
Mar 01, 2010 47.43 48.24 47.15 47.83 2,360,424 +0.53(+1.12%)
Feb 26, 2010 47.06 47.52 46.66 47.30 1,698,832 +0.42(+0.90%)
Feb 25, 2010 45.96 47.12 45.96 46.88 2,258,136 +0.58(+1.25%)
Feb 24, 2010 46.45 46.85 45.95 46.30 1,498,968 +0.09(+0.19%)
Feb 23, 2010 46.78 46.94 46.00 46.21 1,628,850 -0.47(-1.01%)
Feb 22, 2010 46.76 47.00 46.34 46.68 2,162,873 -0.10(-0.21%)
Feb 19, 2010 46.39 46.78 46.24 46.78 2,863,936 +0.31(+0.67%)
Feb 18, 2010 46.45 46.50 45.78 46.47 2,225,024 +0.04(+0.09%)
Feb 17, 2010 45.42 46.47 45.28 46.43 2,255,449 +1.03(+2.27%)
Feb 16, 2010 45.40 45.48 44.32 45.40 2,090,764 +0.35(+0.78%)
Feb 12, 2010 45.30 45.05 45.05 45.05 2,506,100 -0.25(-0.55%)
Feb 11, 2010 46.47 46.47 45.21 45.30 3,682,050 -1.26(-2.71%)
Feb 10, 2010 46.53 46.85 45.90 46.56 1,379,774 -0.04(-0.09%)
Feb 09, 2010 46.34 47.03 45.91 46.60 1,569,090 +0.55(+1.19%)
Feb 08, 2010 46.17 46.53 45.94 46.05 1,387,783 -0.24(-0.52%)
Feb 05, 2010 46.26 46.48 45.79 46.29 2,568,566 -0.22(-0.47%)
Feb 04, 2010 46.74 46.74 45.89 46.51 3,049,058 -0.49(-1.04%)
Feb 03, 2010 45.95 47.10 45.79 47.00 2,527,530 +1.11(+2.42%)
Feb 02, 2010 46.33 47.08 45.83 45.89 1,990,764 +0.07(+0.16%)
Feb 01, 2010 45.43 46.35 45.25 45.82 2,957,272 +0.59(+1.30%)
Jan 29, 2010 45.76 46.06 45.08 45.23 3,421,443 +0.06(+0.13%)
Jan 28, 2010 44.22 47.86 44.22 45.17 5,412,113 +1.17(+2.66%)
Jan 27, 2010 43.92 44.29 43.50 44.00 2,447,152 -0.15(-0.34%)
Jan 26, 2010 43.52 44.33 43.50 44.15 2,075,109 +0.53(+1.22%)
Jan 25, 2010 44.89 44.96 43.59 43.62 3,243,096 -0.91(-2.04%)
Jan 22, 2010 45.00 45.41 44.30 44.53 2,973,279 -0.59(-1.31%)
Jan 21, 2010 46.31 46.44 45.05 45.12 2,243,507 -0.98(-2.13%)
Jan 20, 2010 46.50 46.82 45.75 46.10 3,592,591 -0.80(-1.71%)
Jan 19, 2010 47.19 47.45 46.61 46.90 1,976,603 +0.09(+0.19%)
Jan 15, 2010 46.56 46.81 46.81 46.81 3,229,800 +0.50(+1.08%)
Jan 14, 2010 46.40 46.65 46.06 46.31 2,008,443 +0.02(+0.04%)
Jan 13, 2010 45.40 46.47 45.27 46.29 2,423,490 +0.80(+1.76%)
Jan 12, 2010 45.54 45.86 45.27 45.49 2,063,398 -0.10(-0.22%)
Jan 11, 2010 45.57 45.66 45.00 45.59 1,390,294 +0.36(+0.80%)
Jan 08, 2010 46.00 46.04 45.02 45.23 2,989,152 -0.73(-1.59%)
Jan 07, 2010 45.26 46.16 45.26 45.96 5,370,249 +0.70(+1.55%)
Jan 06, 2010 44.58 45.28 44.29 45.26 4,554,445 +0.65(+1.46%)
Jan 05, 2010 45.04 45.28 44.15 44.61 5,970,832 -0.38(-0.84%)
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.