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 (%)
Jul 29, 2011 71.00 72.08 70.89 71.37 1,688,744 -0.39(-0.54%)
Jul 28, 2011 69.52 72.86 69.52 71.76 3,651,768 +4.28(+6.34%)
Jul 27, 2011 68.70 68.70 66.79 67.48 2,541,016 -1.36(-1.98%)
Jul 26, 2011 68.83 69.15 68.52 68.84 657,453 -0.12(-0.17%)
Jul 25, 2011 68.44 69.21 67.74 68.96 1,364,237 -0.12(-0.17%)
Jul 22, 2011 69.22 69.25 68.97 69.08 1,053,520 -0.69(-0.99%)
Jul 21, 2011 69.13 70.08 69.06 69.77 1,111,407 +0.82(+1.19%)
Jul 20, 2011 69.73 69.99 68.85 68.95 759,213 -0.89(-1.27%)
Jul 19, 2011 68.87 69.84 68.80 69.84 731,291 +1.29(+1.88%)
Jul 18, 2011 68.96 68.96 68.12 68.55 1,067,822 -0.72(-1.04%)
Jul 15, 2011 68.88 69.28 68.49 69.27 931,238 +0.48(+0.70%)
Jul 14, 2011 69.00 69.19 68.67 68.79 1,060,451 -0.17(-0.25%)
Jul 13, 2011 68.89 69.37 68.61 68.96 1,060,712 +0.18(+0.26%)
Jul 12, 2011 68.40 69.18 68.18 68.78 1,199,732 +0.37(+0.54%)
Jul 11, 2011 68.40 68.86 68.30 68.41 1,058,380 -0.74(-1.07%)
Jul 08, 2011 68.62 69.18 68.23 69.15 1,195,086 +0.15(+0.22%)
Jul 07, 2011 69.34 69.71 68.86 69.00 1,229,166 -0.03(-0.04%)
Jul 06, 2011 69.59 69.63 68.70 69.03 1,349,384 -0.90(-1.29%)
Jul 05, 2011 68.80 69.99 68.55 69.93 1,723,602 +0.89(+1.29%)
Jul 01, 2011 67.34 69.10 67.32 69.04 1,034,508 +1.49(+2.21%)
Jun 30, 2011 67.24 67.67 67.16 67.55 1,412,806 +0.55(+0.82%)
Jun 29, 2011 66.60 67.36 66.23 67.00 941,377 +0.64(+0.96%)
Jun 28, 2011 65.95 66.39 65.82 66.36 863,619 +0.50(+0.76%)
Jun 27, 2011 65.60 66.22 65.28 65.86 818,060 +0.49(+0.75%)
Jun 24, 2011 65.22 65.59 65.03 65.37 1,085,419 +0.15(+0.23%)
Jun 23, 2011 64.44 65.27 63.78 65.22 1,221,193 +0.14(+0.22%)
Jun 22, 2011 65.06 65.57 64.62 65.08 861,601 -0.34(-0.52%)
Jun 21, 2011 65.28 65.58 64.86 65.42 1,077,112 +0.15(+0.23%)
Jun 20, 2011 65.46 65.49 65.15 65.27 840,583 +0.31(+0.48%)
Jun 17, 2011 65.07 65.27 64.75 64.96 1,556,930 +0.18(+0.28%)
Jun 16, 2011 64.68 65.24 64.35 64.78 1,138,833 -0.04(-0.06%)
Jun 15, 2011 65.05 65.44 64.45 64.82 855,000 -0.72(-1.10%)
Jun 14, 2011 65.50 65.96 65.28 65.54 1,167,268 +0.44(+0.68%)
Jun 13, 2011 64.38 65.54 64.29 65.10 1,103,630 +1.21(+1.89%)
Jun 10, 2011 64.75 65.22 63.84 63.89 1,838,692 -1.10(-1.69%)
Jun 09, 2011 65.32 65.50 64.92 64.99 1,417,420 -0.48(-0.73%)
Jun 08, 2011 65.50 65.79 64.90 65.47 1,032,820 -0.03(-0.05%)
Jun 07, 2011 65.46 66.39 65.45 65.50 978,665 -0.08(-0.12%)
Jun 06, 2011 66.29 66.42 65.58 65.58 912,230 -0.92(-1.38%)
Jun 03, 2011 67.24 66.90 66.18 66.50 1,150,303 +0.27(+0.41%)
May 24, 2011 66.45 66.47 65.98 66.23 1,145,728 -0.07(-0.11%)
May 23, 2011 66.64 66.93 66.07 66.30 1,231,998 -1.00(-1.49%)
May 20, 2011 67.87 67.87 67.06 67.30 1,069,769 -0.55(-0.81%)
May 19, 2011 67.85 68.01 67.35 67.85 821,959 +0.38(+0.56%)
May 18, 2011 67.21 67.62 66.05 67.47 1,083,664 +0.20(+0.30%)
May 17, 2011 67.07 67.43 66.58 67.27 879,253 +0.11(+0.16%)
May 16, 2011 67.98 68.49 67.08 67.16 1,334,301 -1.14(-1.67%)
May 13, 2011 67.72 68.51 67.55 68.30 1,431,351 +0.58(+0.86%)
May 12, 2011 66.33 68.20 66.26 67.72 1,895,231 +1.36(+2.05%)
May 11, 2011 66.36 66.93 65.91 66.36 1,018,018 -0.10(-0.15%)
May 10, 2011 66.12 66.60 66.05 66.46 855,772 +0.73(+1.11%)
May 09, 2011 65.98 66.03 65.08 65.73 1,365,605 -0.67(-1.01%)
May 06, 2011 66.73 67.28 66.05 66.40 979,322 +0.38(+0.58%)
May 05, 2011 65.78 66.98 65.58 66.02 1,508,895 -0.06(-0.09%)
May 04, 2011 66.06 66.81 65.66 66.08 1,197,036 -0.02(-0.03%)
May 03, 2011 65.29 66.18 64.76 66.10 1,498,413 +0.42(+0.64%)
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.