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 (%)
Sep 30, 2010 56.91 57.17 56.08 56.91 12,156 +0.16(+0.29%)
Sep 29, 2010 56.67 56.81 56.09 56.75 1,449,080 +0.09(+0.16%)
Sep 28, 2010 56.50 57.06 55.92 56.66 1,882,398 +0.16(+0.28%)
Sep 27, 2010 57.10 57.11 56.27 56.50 1,027,721 -0.62(-1.09%)
Sep 24, 2010 56.57 58.04 56.54 57.12 2,125,634 +1.11(+1.98%)
Sep 23, 2010 56.01 57.17 55.99 56.01 1,030,856 -0.66(-1.16%)
Sep 22, 2010 55.74 57.07 55.60 56.67 1,288,679 +0.73(+1.30%)
Sep 21, 2010 55.78 56.01 55.23 55.94 1,179,609 +0.29(+0.52%)
Sep 20, 2010 55.30 56.36 55.02 55.65 994,211 +0.55(+1.00%)
Sep 17, 2010 55.10 56.25 55.08 55.10 1,317,362 -0.98(-1.75%)
Sep 15, 2010 55.49 56.19 55.45 56.08 612,005 +0.46(+0.83%)
Sep 14, 2010 55.93 56.32 55.09 55.62 836,253 -0.53(-0.94%)
Sep 13, 2010 57.02 57.14 55.70 56.15 964,269 -0.55(-0.97%)
Sep 10, 2010 55.89 56.81 55.66 56.70 1,408,703 +0.85(+1.52%)
Sep 09, 2010 55.27 56.35 55.26 55.85 1,271,025 +0.97(+1.77%)
Sep 08, 2010 54.76 55.22 54.65 54.88 751,175 +0.25(+0.46%)
Sep 07, 2010 55.03 55.30 54.58 54.63 218 -0.51(-0.92%)
Sep 03, 2010 55.78 56.00 54.48 55.14 1,232,424 -0.23(-0.42%)
Sep 02, 2010 54.31 55.75 54.21 55.37 100 +1.34(+2.48%)
Sep 01, 2010 53.60 55.16 53.37 54.03 1,581,753 +1.89(+3.62%)
Aug 31, 2010 52.14 52.39 51.14 52.14 19,900 +0.40(+0.77%)
Aug 30, 2010 52.49 52.49 51.69 51.74 521,284 -0.35(-0.67%)
Aug 27, 2010 52.46 52.50 51.40 52.09 1,361,143 -0.17(-0.33%)
Aug 26, 2010 52.26 52.71 52.04 52.26 100 +0.11(+0.21%)
Aug 25, 2010 52.15 52.50 51.70 52.15 1,415,786 -0.33(-0.63%)
Aug 24, 2010 52.31 52.64 52.16 52.48 272 -0.20(-0.38%)
Aug 23, 2010 53.55 53.88 52.65 52.68 990,337 -0.73(-1.37%)
Aug 20, 2010 52.47 53.56 52.23 53.41 1,311,418 +0.47(+0.89%)
Aug 19, 2010 53.58 53.93 52.53 52.94 272 -0.97(-1.80%)
Aug 18, 2010 53.63 54.30 53.39 53.91 823,068 +0.14(+0.26%)
Aug 17, 2010 52.89 53.91 52.69 53.77 1,345,894 +1.32(+2.52%)
Aug 16, 2010 52.34 52.58 52.01 52.45 595,692 -0.13(-0.25%)
Aug 13, 2010 52.58 52.86 51.16 52.58 1,301,994 +1.02(+1.98%)
Aug 12, 2010 50.53 51.70 50.51 51.56 842,536 +0.35(+0.68%)
Aug 11, 2010 51.83 52.43 51.20 51.21 218 -1.50(-2.85%)
Aug 10, 2010 52.54 53.33 52.28 52.71 1,512,608 -0.22(-0.42%)
Aug 09, 2010 53.46 53.46 52.91 52.93 668,346 -0.40(-0.75%)
Aug 06, 2010 53.33 53.47 52.42 53.33 874,866 +0.23(+0.43%)
Aug 05, 2010 53.80 53.80 52.94 53.10 1,131,817 -1.25(-2.30%)
Aug 04, 2010 53.49 54.36 53.27 54.35 1,031,575 +1.05(+1.97%)
Aug 03, 2010 54.00 54.03 53.25 53.30 1,128,199 -0.69(-1.28%)
Aug 02, 2010 54.26 54.66 53.60 53.99 2,155,243 +0.85(+1.60%)
Jul 30, 2010 53.14 53.83 51.56 53.14 1,941,512 +0.86(+1.64%)
Jul 29, 2010 52.10 53.43 50.96 52.28 4,496,636 -2.27(-4.16%)
Jul 28, 2010 54.55 54.55 52.86 54.55 363 +0.00(+0.00%)
Jul 27, 2010 54.55 54.90 54.22 54.55 218 +0.27(+0.50%)
Jul 26, 2010 54.54 54.72 54.02 54.28 1,443,112 -0.27(-0.49%)
Jul 23, 2010 53.92 54.65 53.70 54.55 741,870 +0.63(+1.17%)
Jul 22, 2010 53.73 54.04 53.27 53.92 1,285,513 +0.72(+1.35%)
Jul 21, 2010 53.94 53.97 53.06 53.20 1,076,842 -0.64(-1.19%)
Jul 20, 2010 53.84 53.89 52.55 53.84 880,225 +0.24(+0.45%)
Jul 19, 2010 53.14 53.66 52.82 53.60 999,065 +0.58(+1.09%)
Jul 16, 2010 53.02 54.11 52.55 53.02 1,640,277 -1.36(-2.50%)
Jul 15, 2010 54.02 54.39 53.51 54.38 780,447 +0.31(+0.57%)
Jul 14, 2010 53.94 54.21 53.46 54.07 747,070 -0.05(-0.09%)
Jul 13, 2010 54.27 54.27 53.80 54.12 1,099,942 +0.19(+0.35%)
Jul 12, 2010 53.91 54.20 53.59 53.93 1,443,791 +0.05(+0.09%)
Jul 09, 2010 53.88 54.01 53.30 53.88 951,260 +0.09(+0.17%)
Jul 08, 2010 54.08 54.20 52.97 53.79 1,704,629 +0.06(+0.11%)
Jul 07, 2010 51.92 53.79 51.84 53.73 2,828,828 +1.95(+3.77%)
Jul 06, 2010 51.75 52.58 51.20 51.78 778 +0.61(+1.19%)
Jul 02, 2010 51.17 51.50 50.43 51.17 1,500,101 +0.64(+1.27%)
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.