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, 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%)
Sep 01, 2015 77.24 77.57 75.70 76.04 1,607,563 -2.30(-2.94%)
Aug 31, 2015 77.94 78.58 77.22 78.34 1,758,886 -0.23(-0.29%)
Aug 28, 2015 78.20 78.66 77.92 78.57 1,156,356 +0.20(+0.26%)
Aug 27, 2015 78.89 79.01 77.11 78.37 2,265,358 +0.19(+0.24%)
Aug 26, 2015 77.01 78.27 75.85 78.18 2,899,899 +2.75(+3.65%)
Aug 25, 2015 78.20 78.79 75.41 75.43 5,164,156 -1.39(-1.81%)
Aug 24, 2015 74.00 78.14 73.10 76.82 4,374,005 -1.70(-2.17%)
Aug 21, 2015 79.33 79.75 78.52 78.52 3,190,929 -1.08(-1.36%)
Aug 20, 2015 81.97 82.02 79.53 79.60 3,906,336 -2.80(-3.40%)
Aug 19, 2015 83.26 83.52 81.27 82.40 3,112,389 -1.31(-1.56%)
Aug 18, 2015 84.17 84.52 83.67 83.71 1,399,875 -0.70(-0.83%)
Aug 17, 2015 83.80 84.80 83.34 84.41 1,882,487 +0.58(+0.69%)
Aug 14, 2015 84.04 84.24 83.42 83.83 1,913,345 -0.20(-0.24%)
Aug 13, 2015 84.77 84.98 83.52 84.03 2,220,813 -0.84(-0.99%)
Aug 12, 2015 86.12 86.38 84.03 84.87 3,883,017 -2.07(-2.38%)
Aug 11, 2015 88.50 88.50 86.82 86.94 3,310,120 -2.45(-2.74%)
Aug 10, 2015 88.62 89.53 88.30 89.39 1,103,584 +1.23(+1.40%)
Aug 07, 2015 87.76 88.25 87.44 88.16 888,962 +0.10(+0.11%)
Aug 06, 2015 88.41 88.82 87.77 88.06 1,550,827 +0.13(+0.15%)
Aug 05, 2015 88.28 88.80 87.79 87.93 1,482,312 +0.18(+0.21%)
Aug 04, 2015 87.91 88.15 87.16 87.75 1,766,488 -0.23(-0.26%)
Aug 03, 2015 88.40 88.49 87.20 87.98 1,383,204 -0.41(-0.46%)
Jul 31, 2015 89.75 89.78 88.06 88.39 2,409,401 -1.09(-1.22%)
Jul 30, 2015 89.95 90.00 89.16 89.48 1,756,213 -0.82(-0.91%)
Jul 29, 2015 90.00 90.42 89.55 90.30 1,499,199 +0.21(+0.23%)
Jul 28, 2015 90.11 90.34 88.96 90.09 1,280,693 +0.57(+0.64%)
Jul 27, 2015 89.56 90.18 88.83 89.52 1,728,849 -0.41(-0.46%)
Jul 24, 2015 90.11 91.63 89.73 89.93 1,793,272 -1.24(-1.36%)
Jul 23, 2015 88.55 91.89 88.25 91.17 3,416,256 +2.20(+2.47%)
Jul 22, 2015 87.93 89.08 87.71 88.97 1,851,023 +0.84(+0.95%)
Jul 21, 2015 87.78 88.19 87.38 88.13 1,607,849 +0.32(+0.36%)
Jul 20, 2015 87.74 87.86 87.13 87.81 1,463,548 +0.02(+0.02%)
Jul 17, 2015 87.55 87.86 86.99 87.79 1,310,420 +0.04(+0.05%)
Jul 16, 2015 87.41 88.34 86.69 87.75 2,843,028 +1.24(+1.43%)
Jul 15, 2015 83.78 87.13 83.50 86.51 8,800,783 -1.62(-1.84%)
Jul 14, 2015 89.62 89.70 87.88 88.13 2,571,534 -1.46(-1.63%)
Jul 13, 2015 89.32 89.71 89.19 89.59 1,003,283 +1.14(+1.29%)
Jul 10, 2015 88.92 89.16 87.89 88.45 1,284,091 +0.31(+0.35%)
Jul 09, 2015 89.34 89.73 87.97 88.14 1,808,670 -0.30(-0.34%)
Jul 08, 2015 89.59 90.04 88.32 88.44 1,577,214 -1.89(-2.09%)
Jul 07, 2015 89.69 90.43 89.00 90.33 2,136,898 +0.63(+0.70%)
Jul 06, 2015 90.18 90.49 89.29 89.70 856,207 -1.18(-1.30%)
Jul 02, 2015 91.11 90.88 90.88 90.88 747,100 -0.08(-0.09%)
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.