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 30, 2014 87.90 89.64 87.88 89.47 1,799,169 +1.37(+1.56%)
May 29, 2014 87.27 88.20 86.96 88.10 1,053,746 +0.97(+1.11%)
May 28, 2014 86.94 87.58 86.62 87.13 958,631 +0.15(+0.17%)
May 27, 2014 86.81 87.09 86.33 86.98 697,333 +0.79(+0.92%)
May 23, 2014 85.75 86.19 86.19 86.19 491,300 +0.18(+0.21%)
May 22, 2014 85.96 86.31 85.83 86.01 413,532 -0.18(-0.21%)
May 21, 2014 85.94 86.27 85.61 86.19 556,799 +0.22(+0.26%)
May 20, 2014 85.54 86.17 85.54 85.97 818,883 +0.54(+0.63%)
May 19, 2014 86.23 86.24 85.33 85.43 1,103,501 -0.85(-0.99%)
May 16, 2014 85.72 86.49 85.57 86.28 1,227,629 +0.64(+0.75%)
May 15, 2014 86.43 86.50 84.97 85.64 1,007,006 -1.32(-1.52%)
May 14, 2014 87.68 87.83 86.82 86.96 740,081 -0.71(-0.81%)
May 13, 2014 87.11 87.83 87.05 87.67 848,349 +0.77(+0.89%)
May 12, 2014 86.58 87.52 86.44 86.90 1,418,510 +0.77(+0.89%)
May 09, 2014 86.70 86.70 85.66 86.13 1,069,643 -0.42(-0.49%)
May 08, 2014 87.00 87.17 86.16 86.55 798,463 -0.53(-0.61%)
May 07, 2014 86.61 87.30 86.50 87.08 1,415,405 +0.96(+1.11%)
May 06, 2014 87.64 87.70 86.10 86.12 1,194,379 -1.55(-1.77%)
May 05, 2014 87.03 87.96 86.72 87.67 742,652 -0.15(-0.17%)
May 02, 2014 87.70 88.25 87.37 87.82 885,785 +0.16(+0.18%)
May 01, 2014 88.03 88.35 87.24 87.66 1,224,481 -0.60(-0.68%)
Apr 30, 2014 87.68 88.30 87.39 88.26 1,665,384 +0.21(+0.24%)
Apr 29, 2014 88.20 88.53 87.38 88.05 1,299,504 +0.17(+0.19%)
Apr 28, 2014 87.23 88.02 86.80 87.88 1,496,702 +0.78(+0.90%)
Apr 25, 2014 88.20 88.87 86.80 87.10 2,224,541 -1.12(-1.27%)
Apr 24, 2014 85.56 88.49 84.06 88.22 4,907,798 +3.95(+4.69%)
Apr 23, 2014 85.43 85.91 84.02 84.27 1,591,671 -0.90(-1.06%)
Apr 22, 2014 84.67 86.05 84.39 85.17 1,470,587 +0.67(+0.79%)
Apr 21, 2014 84.47 84.90 84.34 84.50 897,294 +0.05(+0.06%)
Apr 17, 2014 83.58 84.45 84.45 84.45 1,043,500 +0.71(+0.85%)
Apr 16, 2014 83.12 83.90 83.12 83.74 1,235,881 +1.53(+1.86%)
Apr 15, 2014 83.06 83.52 81.23 82.21 1,565,659 -0.75(-0.90%)
Apr 14, 2014 82.70 83.00 81.99 82.96 2,094,561 +0.76(+0.92%)
Apr 11, 2014 83.15 83.54 82.01 82.20 1,798,492 -1.76(-2.10%)
Apr 10, 2014 85.47 85.92 83.95 83.96 1,270,861 -1.32(-1.55%)
Apr 09, 2014 84.37 85.30 84.00 85.28 1,087,716 +1.34(+1.60%)
Apr 08, 2014 85.31 85.43 83.88 83.94 2,028,418 -1.60(-1.87%)
Apr 07, 2014 85.06 85.91 84.83 85.54 1,834,444 +0.43(+0.51%)
Apr 04, 2014 86.94 87.00 85.04 85.11 1,856,700 -1.54(-1.78%)
Apr 03, 2014 86.48 86.76 85.32 86.65 1,707,661 +0.47(+0.55%)
Apr 02, 2014 84.84 86.50 84.84 86.18 2,289,679 +0.72(+0.84%)
Apr 01, 2014 83.20 85.57 83.20 85.46 2,871,209 +2.32(+2.79%)
Mar 31, 2014 83.78 83.85 82.84 83.14 1,153,338 +0.14(+0.17%)
Mar 28, 2014 83.32 84.07 82.66 83.00 1,064,494 -0.14(-0.17%)
Mar 27, 2014 82.78 83.58 82.12 83.14 1,266,693 +0.15(+0.18%)
Mar 26, 2014 82.61 84.76 82.44 82.99 1,902,185 +0.89(+1.08%)
Mar 25, 2014 81.94 82.42 81.76 82.10 1,588,893 +0.70(+0.86%)
Mar 24, 2014 82.49 82.88 81.05 81.40 1,303,261 -0.69(-0.84%)
Mar 21, 2014 82.99 83.44 82.05 82.09 1,214,654 -0.21(-0.26%)
Mar 20, 2014 81.66 82.46 80.86 82.30 1,081,957 +0.63(+0.77%)
Mar 19, 2014 82.90 83.19 81.44 81.67 964,458 -1.40(-1.69%)
Mar 18, 2014 82.88 83.15 82.43 83.07 726,893 +0.16(+0.19%)
Mar 17, 2014 82.74 83.11 82.25 82.91 705,419 +0.71(+0.86%)
Mar 14, 2014 82.41 83.02 82.05 82.20 1,173,791 -0.52(-0.63%)
Mar 13, 2014 83.36 83.58 82.47 82.72 1,237,790 -0.81(-0.97%)
Mar 12, 2014 82.40 83.68 82.40 83.53 1,142,424 +0.54(+0.65%)
Mar 11, 2014 83.58 83.97 82.62 82.99 1,410,458 -0.18(-0.22%)
Mar 10, 2014 83.20 83.57 82.04 83.17 1,694,538 -0.01(-0.01%)
Mar 07, 2014 83.81 83.85 82.39 83.18 1,480,859 +0.14(+0.17%)
Mar 06, 2014 83.09 83.96 82.65 83.04 1,304,175 +0.10(+0.12%)
Mar 05, 2014 83.78 83.98 82.25 82.94 1,948,873 -1.12(-1.33%)
Mar 04, 2014 83.12 84.12 82.97 84.06 2,123,537 +1.55(+1.88%)
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.