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 (%)
Jan 31, 2012 73.95 75.20 73.10 74.09 1,929,593 +0.23(+0.31%)
Jan 30, 2012 73.44 74.38 73.14 73.86 1,521,634 -0.17(-0.23%)
Jan 27, 2012 73.56 74.82 72.00 74.03 2,088,862 +0.02(+0.03%)
Jan 26, 2012 74.20 77.40 72.97 74.01 3,327,215 +1.41(+1.94%)
Jan 25, 2012 70.54 72.87 70.48 72.60 2,474,298 +1.85(+2.61%)
Jan 24, 2012 71.65 71.89 70.61 70.75 2,390,035 -1.77(-2.44%)
Jan 23, 2012 73.61 73.67 71.84 72.52 1,394,491 -1.27(-1.72%)
Jan 20, 2012 73.60 73.87 71.05 73.79 1,589,775 +0.20(+0.27%)
Jan 19, 2012 73.20 73.78 72.68 73.59 1,351,605 +0.43(+0.59%)
Jan 18, 2012 72.92 73.36 72.38 73.16 1,070,140 -0.02(-0.03%)
Jan 17, 2012 72.60 73.31 72.23 73.18 1,452,036 +1.43(+1.99%)
Jan 13, 2012 72.08 72.37 70.95 71.75 856,394 -0.73(-1.01%)
Jan 12, 2012 73.05 73.48 72.19 72.48 1,735,081 -0.13(-0.18%)
Jan 11, 2012 71.86 72.74 71.39 72.61 1,710,754 +0.78(+1.09%)
Jan 10, 2012 71.71 71.90 70.89 71.83 1,714,439 +0.46(+0.64%)
Jan 09, 2012 71.19 71.75 70.81 71.37 1,317,411 +0.22(+0.31%)
Jan 06, 2012 71.53 71.80 71.03 71.15 995,385 -0.55(-0.77%)
Jan 05, 2012 70.85 72.09 70.64 71.70 1,665,518 +0.57(+0.80%)
Jan 04, 2012 70.75 71.58 70.38 71.13 2,138,988 +2.40(+3.49%)
Dec 30, 2011 68.36 68.99 68.34 68.73 1,235,492 +0.09(+0.13%)
Dec 29, 2011 67.75 68.84 66.55 68.64 3,030,432 +0.66(+0.97%)
Dec 28, 2011 68.97 69.96 67.52 67.98 3,895,058 -1.10(-1.59%)
Dec 27, 2011 68.28 69.94 68.01 69.08 7,778,987 +3.79(+5.80%)
Dec 23, 2011 66.03 67.60 63.74 65.29 13,188,977 -11.19(-14.63%)
Dec 21, 2011 74.25 76.53 74.25 76.48 1,088,620 +2.09(+2.81%)
Dec 20, 2011 73.83 74.53 73.61 74.39 1,216,552 +1.27(+1.74%)
Dec 19, 2011 73.09 73.64 72.83 73.12 1,027,408 +0.20(+0.27%)
Dec 16, 2011 73.13 73.62 72.68 72.92 1,473,613 +0.25(+0.34%)
Dec 15, 2011 72.68 72.86 72.29 72.67 1,053,706 +0.09(+0.12%)
Dec 14, 2011 73.77 74.12 71.85 72.58 1,200,673 -1.31(-1.77%)
Dec 13, 2011 74.63 74.92 73.47 73.89 1,150,393 -0.58(-0.78%)
Dec 12, 2011 74.56 74.61 73.68 74.47 814,452 -0.65(-0.87%)
Dec 09, 2011 74.51 75.29 74.47 75.12 735,801 +0.96(+1.29%)
Dec 08, 2011 75.07 75.62 74.01 74.16 967,203 -1.11(-1.47%)
Dec 07, 2011 75.03 75.51 74.31 75.27 841,493 +0.13(+0.17%)
Dec 06, 2011 75.59 75.72 74.88 75.14 1,007,738 -0.50(-0.66%)
Dec 05, 2011 75.60 76.04 75.03 75.64 1,167,075 +0.73(+0.97%)
Dec 02, 2011 75.66 75.98 74.53 74.91 1,228,308 -0.42(-0.56%)
Dec 01, 2011 75.00 75.57 74.61 75.33 1,215,519 -0.03(-0.04%)
Nov 30, 2011 75.00 75.44 74.14 75.36 1,658,083 +1.88(+2.56%)
Nov 29, 2011 72.92 74.00 72.81 73.48 1,017,730 +0.85(+1.17%)
Nov 28, 2011 71.94 72.76 71.58 72.63 1,021,658 +1.64(+2.31%)
Nov 25, 2011 70.68 71.51 70.59 70.99 397,362 -0.04(-0.06%)
Nov 23, 2011 71.34 71.67 70.35 71.03 1,250,351 -0.81(-1.13%)
Nov 22, 2011 70.15 72.11 70.00 71.84 1,443,853 +1.83(+2.61%)
Nov 21, 2011 69.82 70.44 69.05 70.01 1,294,090 -0.63(-0.89%)
Nov 18, 2011 70.66 70.92 70.31 70.64 1,642,583 +0.48(+0.68%)
Nov 17, 2011 70.75 71.02 69.59 70.16 1,068,447 -0.83(-1.17%)
Nov 16, 2011 71.60 72.06 70.89 70.99 1,001,443 -1.15(-1.59%)
Nov 15, 2011 71.30 72.40 71.09 72.14 655,326 +0.39(+0.54%)
Nov 14, 2011 71.65 71.85 70.85 71.75 848,051 -0.15(-0.21%)
Nov 11, 2011 70.57 72.09 70.27 71.90 1,345,642 +1.75(+2.49%)
Nov 10, 2011 69.72 70.28 68.96 70.15 1,142,886 +0.92(+1.33%)
Nov 09, 2011 71.25 71.29 69.03 69.23 2,307,191 -3.11(-4.30%)
Nov 08, 2011 71.73 72.54 71.39 72.34 1,044,898 +0.71(+0.99%)
Nov 07, 2011 71.21 71.76 70.71 71.63 666,513 +0.37(+0.52%)
Nov 04, 2011 70.83 71.53 70.41 71.26 837,313 -0.13(-0.18%)
Nov 03, 2011 70.98 71.51 70.47 71.39 1,302,331 +0.75(+1.06%)
Nov 02, 2011 70.90 71.41 70.25 70.64 1,154,349 +0.43(+0.61%)
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.