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 (%)
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%)
May 02, 2011 65.72 65.78 65.55 65.68 1,752,875 -1.20(-1.79%)
Apr 29, 2011 65.37 67.44 65.33 66.88 3,611,236 +1.73(+2.66%)
Apr 28, 2011 63.47 65.74 63.47 65.15 3,335,022 +3.16(+5.10%)
Apr 27, 2011 61.66 62.04 61.43 61.99 992,558 +0.36(+0.58%)
Apr 26, 2011 61.41 62.11 61.18 61.63 1,156,703 +0.35(+0.57%)
Apr 25, 2011 61.32 61.44 60.89 61.28 904,229 +0.46(+0.76%)
Apr 21, 2011 60.96 62.00 60.65 60.82 1,495,275 -0.54(-0.88%)
Apr 20, 2011 62.04 62.13 61.20 61.36 2,048,632 -0.13(-0.21%)
Apr 19, 2011 61.45 61.86 60.88 61.49 2,303,575 +1.22(+2.02%)
Apr 18, 2011 60.39 60.53 59.95 60.27 1,008,342 -0.65(-1.07%)
Apr 15, 2011 60.57 61.00 60.33 60.92 1,155,703 +0.67(+1.11%)
Apr 14, 2011 59.50 60.29 59.45 60.25 927,616 +0.64(+1.07%)
Apr 13, 2011 59.58 59.94 59.49 59.61 1,165,471 +0.22(+0.37%)
Apr 12, 2011 58.99 59.75 58.81 59.39 1,282,294 +0.04(+0.07%)
Apr 11, 2011 59.06 59.41 57.87 59.35 1,856,128 +0.35(+0.59%)
Apr 08, 2011 59.00 59.54 58.95 59.00 1,313,671 +0.15(+0.25%)
Apr 07, 2011 59.00 59.29 58.72 58.85 960,508 -0.17(-0.29%)
Apr 06, 2011 58.74 59.21 58.51 59.02 1,590,597 +0.55(+0.94%)
Apr 05, 2011 58.18 58.71 57.88 58.47 1,311,670 +0.21(+0.36%)
Apr 04, 2011 58.52 58.52 58.18 58.26 609,790 -0.07(-0.12%)
Apr 01, 2011 58.33 58.55 57.87 58.33 1,921,915 +0.40(+0.69%)
Mar 31, 2011 58.24 58.44 57.81 57.93 1,362,492 -0.47(-0.80%)
Mar 30, 2011 58.40 58.40 58.40 58.40 1,678,528 +0.26(+0.45%)
Mar 29, 2011 58.23 58.34 57.83 58.14 1,346,005 -0.22(-0.38%)
Mar 28, 2011 58.84 59.07 58.36 58.36 1,081,307 -0.43(-0.73%)
Mar 25, 2011 57.95 58.81 57.61 58.79 1,496,600 +1.20(+2.08%)
Mar 24, 2011 57.43 58.12 57.11 57.59 1,549,057 +0.56(+0.98%)
Mar 23, 2011 56.58 57.07 56.01 57.03 1,523,100 +0.26(+0.46%)
Mar 22, 2011 57.14 57.40 56.74 56.77 2,212,413 -0.31(-0.54%)
Mar 21, 2011 57.11 57.34 56.95 57.08 1,000,741 +1.18(+2.11%)
Mar 18, 2011 56.04 56.20 55.36 55.90 2,011,395 +0.54(+0.98%)
Mar 17, 2011 56.46 56.49 55.29 55.36 1,528,792 -0.45(-0.81%)
Mar 16, 2011 56.05 56.65 55.50 55.81 1,295,251 -0.53(-0.94%)
Mar 15, 2011 56.29 56.70 56.16 56.34 2,078,623 -1.01(-1.76%)
Mar 14, 2011 57.58 57.82 57.08 57.35 1,295,873 -0.35(-0.61%)
Mar 11, 2011 57.94 58.00 57.19 57.70 1,542,602 -0.15(-0.26%)
Mar 10, 2011 58.56 59.14 57.84 57.85 1,539,908 -1.32(-2.23%)
Mar 09, 2011 58.90 59.28 58.55 59.17 819,370 +0.06(+0.10%)
Mar 08, 2011 59.52 59.62 58.90 59.11 1,160,177 -0.09(-0.15%)
Mar 07, 2011 59.62 60.32 58.81 59.20 770,172 -0.08(-0.13%)
Mar 04, 2011 59.84 59.92 58.62 59.28 873,897 -0.65(-1.08%)
Mar 03, 2011 59.34 60.03 59.00 59.93 895,848 +1.07(+1.82%)
Mar 02, 2011 58.47 59.07 58.02 58.86 1,266,439 +0.29(+0.50%)
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.