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 (%)
Nov 30, 2016 72.42 72.59 71.87 72.09 1,789,147 -0.42(-0.58%)
Nov 29, 2016 71.62 72.57 71.55 72.51 1,361,835 +0.78(+1.09%)
Nov 28, 2016 72.48 72.55 71.71 71.73 1,393,618 -0.86(-1.18%)
Nov 25, 2016 72.44 72.77 72.28 72.59 428,624 +0.20(+0.28%)
Nov 23, 2016 72.39 72.39 72.39 0 +0.16(+0.22%)
Nov 22, 2016 72.63 72.73 71.81 72.23 1,078,215 -0.07(-0.10%)
Nov 21, 2016 71.00 72.34 70.93 72.30 1,105,795 +1.30(+1.83%)
Nov 18, 2016 71.40 71.57 70.84 71.00 1,491,127 -0.59(-0.82%)
Nov 17, 2016 72.43 72.52 71.39 71.59 906,038 -0.77(-1.06%)
Nov 16, 2016 71.33 72.39 71.16 72.36 1,621,530 +0.74(+1.03%)
Nov 15, 2016 72.30 72.85 71.27 71.62 1,882,786 -0.63(-0.87%)
Nov 14, 2016 71.76 73.00 71.65 72.25 2,567,590 +0.45(+0.63%)
Nov 11, 2016 70.88 72.02 70.63 71.80 2,746,149 +1.11(+1.57%)
Nov 10, 2016 73.98 74.23 70.49 70.69 3,913,064 -3.52(-4.74%)
Nov 09, 2016 72.80 74.59 72.28 74.21 5,471,554 +0.29(+0.39%)
Nov 08, 2016 73.39 74.46 73.11 73.92 7,145,439 +0.53(+0.72%)
Nov 07, 2016 73.81 74.14 72.80 73.39 3,585,029 +0.71(+0.98%)
Nov 04, 2016 73.63 73.79 72.61 72.68 1,166,708 -0.92(-1.25%)
Nov 03, 2016 73.56 73.92 72.84 73.60 2,119,311 +0.44(+0.60%)
Nov 02, 2016 74.32 74.46 73.06 73.16 3,048,788 -1.43(-1.92%)
Nov 01, 2016 75.13 75.55 74.43 74.59 2,598,419 -0.18(-0.24%)
Oct 31, 2016 76.44 76.52 74.45 74.77 2,935,855 -1.43(-1.88%)
Oct 28, 2016 74.19 76.80 74.08 76.20 2,458,996 +1.55(+2.08%)
Oct 27, 2016 79.42 79.42 74.21 74.65 5,815,607 -5.92(-7.35%)
Oct 26, 2016 80.92 81.59 80.57 80.57 2,523,781 -0.31(-0.38%)
Oct 25, 2016 79.42 81.30 78.99 80.88 2,306,613 +1.60(+2.02%)
Oct 24, 2016 80.03 80.28 79.04 79.28 1,549,489 -0.57(-0.71%)
Oct 21, 2016 79.25 79.99 78.50 79.85 980,920 +0.45(+0.57%)
Oct 20, 2016 79.91 79.96 79.17 79.40 1,944,841 -0.52(-0.65%)
Oct 19, 2016 79.56 80.41 77.21 79.92 2,730,892 -0.19(-0.24%)
Oct 18, 2016 80.42 80.65 79.88 80.11 1,347,233 +0.50(+0.63%)
Oct 17, 2016 80.85 81.28 79.45 79.61 1,721,963 -1.35(-1.67%)
Oct 14, 2016 80.98 81.91 80.82 80.96 2,126,488 +0.31(+0.38%)
Oct 13, 2016 79.71 80.87 79.20 80.65 1,547,316 +0.46(+0.57%)
Oct 12, 2016 79.76 80.69 79.35 80.19 1,049,860 +0.34(+0.43%)
Oct 11, 2016 80.06 80.83 79.14 79.85 1,940,874 -0.60(-0.75%)
Oct 10, 2016 80.63 81.38 80.06 80.45 1,417,761 +0.28(+0.35%)
Oct 07, 2016 80.30 81.19 79.97 80.17 3,115,234 -0.31(-0.39%)
Oct 06, 2016 78.60 80.69 78.27 80.48 1,833,361 +1.37(+1.73%)
Oct 05, 2016 78.78 79.28 78.61 79.11 1,569,490 +0.49(+0.62%)
Oct 04, 2016 78.98 79.33 78.15 78.62 1,598,265 -0.46(-0.58%)
Oct 03, 2016 78.51 79.30 78.42 79.08 847,106 +0.07(+0.09%)
Sep 30, 2016 78.65 79.23 78.39 79.01 1,184,757 +0.77(+0.98%)
Sep 29, 2016 78.35 79.28 77.91 78.24 1,272,857 -0.07(-0.09%)
Sep 28, 2016 77.14 78.35 76.63 78.31 1,674,673 +1.53(+1.99%)
Sep 27, 2016 76.65 77.07 76.46 76.78 1,529,210 -0.12(-0.16%)
Sep 26, 2016 77.89 77.89 76.83 76.90 982,090 -1.45(-1.85%)
Sep 23, 2016 79.07 79.19 78.33 78.35 885,831 -0.90(-1.14%)
Sep 22, 2016 78.54 79.69 78.51 79.25 1,181,439 +1.11(+1.42%)
Sep 21, 2016 76.76 78.30 76.75 78.14 1,191,341 +1.38(+1.80%)
Sep 20, 2016 77.65 78.05 76.61 76.76 694,771 -0.59(-0.76%)
Sep 19, 2016 77.08 77.72 76.89 77.35 1,439,177 +0.60(+0.78%)
Sep 16, 2016 76.84 77.13 76.30 76.75 1,625,937 -0.54(-0.70%)
Sep 15, 2016 76.70 77.61 76.26 77.29 1,456,373 -0.17(-0.22%)
Sep 14, 2016 77.39 78.18 77.11 77.46 1,294,442 +0.12(+0.16%)
Sep 13, 2016 78.51 78.76 76.93 77.34 1,474,281 -1.97(-2.48%)
Sep 12, 2016 77.50 79.79 77.23 79.31 2,003,937 +1.73(+2.23%)
Sep 09, 2016 79.55 80.11 77.56 77.58 2,090,654 -2.41(-3.01%)
Sep 08, 2016 79.83 80.33 79.20 79.99 1,923,428 +0.03(+0.04%)
Sep 07, 2016 84.28 84.28 79.61 79.96 4,032,064 -4.68(-5.53%)
Sep 06, 2016 84.20 84.76 83.58 84.64 821,978 +0.44(+0.52%)
Sep 02, 2016 83.63 84.20 84.20 84.20 567,800 +0.88(+1.06%)
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.