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, 2013 74.01 77.22 73.58 76.00 7,469,542 +7.85(+11.52%)
Jan 30, 2013 68.56 68.79 68.09 68.15 2,164,024 -0.56(-0.82%)
Jan 29, 2013 68.50 69.05 68.30 68.71 1,293,088 +0.18(+0.26%)
Jan 28, 2013 70.17 70.38 68.41 68.53 1,333,174 -1.50(-2.14%)
Jan 25, 2013 69.63 70.49 69.45 70.03 1,574,014 +0.49(+0.70%)
Jan 24, 2013 68.36 69.68 68.36 69.54 1,567,893 +1.04(+1.52%)
Jan 23, 2013 67.78 68.65 67.78 68.50 1,643,565 +0.72(+1.06%)
Jan 22, 2013 66.77 67.86 65.38 67.78 1,905,798 +0.98(+1.47%)
Jan 18, 2013 66.69 67.30 66.61 66.80 1,772,336 +0.28(+0.42%)
Jan 17, 2013 66.34 66.96 65.55 66.52 2,527,974 -0.44(-0.66%)
Jan 16, 2013 68.38 68.38 65.78 66.96 2,401,105 -2.28(-3.29%)
Jan 15, 2013 69.44 69.58 69.09 69.24 1,201,550 -0.25(-0.36%)
Jan 14, 2013 69.32 69.81 68.73 69.49 1,365,637 +0.33(+0.48%)
Jan 11, 2013 68.32 69.40 67.70 69.16 3,345,371 +0.97(+1.42%)
Jan 10, 2013 68.57 69.10 68.00 68.19 1,775,024 -0.05(-0.07%)
Jan 09, 2013 69.24 69.35 68.02 68.24 1,121,833 -0.87(-1.26%)
Jan 08, 2013 69.82 70.06 68.87 69.11 1,107,875 -0.63(-0.90%)
Jan 07, 2013 69.97 69.97 69.30 69.74 1,728,646 -0.25(-0.36%)
Jan 04, 2013 70.15 70.37 69.67 69.99 2,060,260 +0.04(+0.06%)
Jan 03, 2013 68.70 70.30 68.09 69.95 2,824,815 +1.14(+1.66%)
Jan 02, 2013 67.63 68.83 65.89 68.81 1,953,259 +2.92(+4.43%)
Dec 31, 2012 65.00 65.89 64.50 65.89 818,002 +0.78(+1.20%)
Dec 28, 2012 65.36 66.07 65.04 65.11 691,334 -0.46(-0.70%)
Dec 27, 2012 65.79 65.81 65.09 65.57 970,769 -0.09(-0.14%)
Dec 26, 2012 66.06 66.43 65.57 65.66 909,240 -0.47(-0.71%)
Dec 24, 2012 65.56 66.85 65.47 66.13 365,938 +0.40(+0.61%)
Dec 21, 2012 65.85 66.51 65.29 65.73 1,734,690 -0.54(-0.81%)
Dec 20, 2012 65.99 66.27 65.57 66.27 1,383,916 +0.44(+0.67%)
Dec 19, 2012 66.45 66.68 65.79 65.83 1,739,982 -0.37(-0.56%)
Dec 18, 2012 66.14 66.48 65.98 66.20 2,298,049 +0.20(+0.30%)
Dec 17, 2012 65.61 66.06 65.43 66.00 1,653,372 +0.14(+0.21%)
Dec 14, 2012 65.38 66.61 65.38 65.86 3,427,812 +0.23(+0.35%)
Dec 13, 2012 65.74 66.16 65.48 65.63 1,305,802 -0.41(-0.62%)
Dec 12, 2012 66.63 66.68 65.86 66.04 1,472,856 -0.50(-0.75%)
Dec 11, 2012 66.74 66.77 66.38 66.54 1,484,149 +0.07(+0.11%)
Dec 10, 2012 66.73 66.92 66.22 66.47 1,678,736 -0.35(-0.52%)
Dec 07, 2012 67.10 67.10 66.65 66.82 1,440,105 -0.01(-0.01%)
Dec 06, 2012 67.61 67.62 66.60 66.83 1,171,158 -0.74(-1.10%)
Dec 05, 2012 68.08 68.23 67.55 67.57 1,152,483 -0.04(-0.06%)
Dec 04, 2012 68.07 68.33 67.59 67.61 2,130,925 -0.58(-0.85%)
Nov 30, 2012 68.21 68.61 67.78 68.19 2,110,391 -0.18(-0.26%)
Nov 29, 2012 68.39 69.00 68.05 68.37 1,947,658 +0.03(+0.04%)
Nov 28, 2012 67.28 68.39 66.97 68.34 1,427,020 +1.13(+1.68%)
Nov 27, 2012 66.98 67.51 66.98 67.21 2,117,502 -0.12(-0.18%)
Nov 26, 2012 66.86 67.36 66.85 67.33 1,646,901 -0.07(-0.10%)
Nov 23, 2012 66.56 67.49 66.48 67.40 620,477 +1.28(+1.94%)
Nov 21, 2012 66.29 66.77 65.80 66.12 1,743,850 +0.00(+0.00%)
Nov 20, 2012 66.88 67.36 65.52 66.12 1,967,767 -0.70(-1.05%)
Nov 19, 2012 66.40 67.53 66.40 66.82 1,450,783 +0.85(+1.29%)
Nov 16, 2012 66.55 66.81 65.36 65.97 2,377,967 -0.70(-1.05%)
Nov 15, 2012 66.86 67.32 66.11 66.67 2,384,031 +0.03(+0.05%)
Nov 14, 2012 67.70 67.75 66.53 66.64 2,014,173 -1.06(-1.57%)
Nov 13, 2012 65.52 68.04 65.41 67.70 3,375,793 +1.85(+2.81%)
Nov 12, 2012 65.80 66.04 65.57 65.85 1,013,305 +0.15(+0.23%)
Nov 09, 2012 65.59 66.04 65.30 65.70 1,271,524 +0.19(+0.29%)
Nov 08, 2012 66.16 66.37 65.51 65.51 1,949,999 -0.73(-1.10%)
Nov 07, 2012 66.06 66.57 65.34 66.24 2,248,269 -0.03(-0.05%)
Nov 06, 2012 65.64 66.52 65.36 66.27 2,252,657 +0.65(+0.99%)
Nov 05, 2012 65.05 65.83 65.03 65.62 3,115,172 +0.65(+1.00%)
Nov 02, 2012 63.81 66.56 63.81 64.97 4,497,534 +1.25(+1.96%)
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.