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, 2009 44.96 44.96 43.74 43.87 2,046,788 -0.57(-1.28%)
Nov 27, 2009 44.43 44.86 43.96 44.44 869,500 -0.50(-1.11%)
Nov 25, 2009 44.30 45.27 44.28 44.94 1,159,626 +0.39(+0.88%)
Nov 24, 2009 44.34 44.80 44.00 44.55 3,007,696 -0.29(-0.65%)
Nov 23, 2009 44.52 45.34 44.28 44.84 2,325,031 +0.53(+1.20%)
Nov 20, 2009 44.64 44.64 43.26 44.31 2,505,371 +0.56(+1.28%)
Nov 19, 2009 43.66 44.16 43.30 43.75 2,913,957 -0.26(-0.59%)
Nov 18, 2009 45.28 45.50 43.35 44.01 2,266,686 -0.34(-0.77%)
Nov 17, 2009 43.68 44.59 43.26 44.35 2,538,746 +1.14(+2.64%)
Nov 16, 2009 44.00 45.06 43.13 43.21 6,274,115 -2.04(-4.51%)
Nov 13, 2009 44.99 45.35 44.86 45.25 526,391 +0.14(+0.31%)
Nov 12, 2009 46.24 46.24 44.79 45.11 844,964 -0.69(-1.51%)
Nov 11, 2009 46.00 46.23 45.31 45.80 572,556 +0.30(+0.66%)
Nov 10, 2009 44.38 45.89 44.26 45.50 1,006,808 +1.52(+3.46%)
Nov 09, 2009 44.10 44.10 43.25 43.98 415,470 -0.02(-0.05%)
Nov 06, 2009 42.66 44.13 42.66 44.00 304,873 +1.00(+2.33%)
Nov 05, 2009 42.55 43.06 42.06 43.00 591,526 +0.90(+2.14%)
Nov 04, 2009 41.96 42.66 41.92 42.10 285,743 -0.04(-0.09%)
Nov 03, 2009 42.21 42.24 41.89 42.14 164,829 -0.37(-0.87%)
Nov 02, 2009 42.33 42.67 41.84 42.51 372,774 +0.47(+1.12%)
Oct 30, 2009 42.17 42.86 41.89 42.04 349,640 -0.55(-1.29%)
Oct 29, 2009 42.10 42.75 41.72 42.59 365,027 +0.99(+2.38%)
Oct 28, 2009 41.69 42.02 41.10 41.60 333,179 -0.52(-1.23%)
Oct 27, 2009 41.34 42.38 40.57 42.12 569,986 +0.31(+0.74%)
Oct 26, 2009 41.77 42.08 41.67 41.81 357,130 -0.35(-0.83%)
Oct 23, 2009 42.00 42.16 41.80 42.16 1,070,800 -0.52(-1.22%)
Oct 22, 2009 40.60 43.46 39.55 42.68 2,683,518 -0.97(-2.22%)
Oct 21, 2009 43.26 45.00 43.11 43.65 1,190,988 +0.62(+1.44%)
Oct 20, 2009 42.58 43.33 42.30 43.03 670,661 +0.19(+0.44%)
Oct 19, 2009 42.71 43.38 42.21 42.84 719,066 -0.13(-0.30%)
Oct 16, 2009 43.72 43.97 42.91 42.97 439,953 -1.14(-2.58%)
Oct 15, 2009 43.39 44.35 43.30 44.11 637,293 +1.12(+2.61%)
Oct 14, 2009 42.60 43.84 42.43 42.99 969,235 +1.33(+3.19%)
Oct 13, 2009 43.43 43.45 40.92 41.66 975,136 -1.66(-3.83%)
Oct 12, 2009 44.01 44.46 43.11 43.32 450,470 -0.99(-2.23%)
Oct 09, 2009 45.37 45.42 43.78 44.31 428,524 -0.69(-1.53%)
Oct 08, 2009 45.30 45.47 44.80 45.00 873,939 -0.17(-0.38%)
Oct 07, 2009 45.26 45.48 44.37 45.17 505,042 -0.20(-0.44%)
Oct 06, 2009 46.99 47.49 44.88 45.37 1,119,040 -1.48(-3.16%)
Oct 05, 2009 47.02 47.27 46.30 46.85 661,219 -0.39(-0.83%)
Oct 02, 2009 45.67 47.75 45.37 47.24 852,220 +1.79(+3.94%)
Oct 01, 2009 45.49 45.76 44.77 45.45 529,613 +0.34(+0.75%)
Sep 30, 2009 43.25 46.00 43.25 45.11 1,647,585 +1.95(+4.52%)
Sep 29, 2009 43.79 50.35 42.90 43.16 9,828,875 -0.12(-0.28%)
Sep 28, 2009 42.90 43.64 42.41 43.28 434,423 +0.80(+1.88%)
Sep 25, 2009 42.00 42.72 41.49 42.48 706,566 +0.73(+1.75%)
Sep 24, 2009 42.50 42.50 41.50 41.75 333,266 -0.25(-0.60%)
Sep 23, 2009 41.70 42.95 41.45 42.00 1,002,704 +0.30(+0.72%)
Sep 22, 2009 40.55 41.98 40.34 41.70 394,098 +1.25(+3.09%)
Sep 21, 2009 40.12 40.63 39.88 40.45 768,996 +0.37(+0.92%)
Sep 18, 2009 40.25 41.28 39.87 40.08 812,937 +0.04(+0.10%)
Sep 17, 2009 39.14 41.30 39.07 40.04 515,367 +0.60(+1.52%)
Sep 16, 2009 39.51 39.70 39.20 39.44 191,143 +0.19(+0.48%)
Sep 15, 2009 38.53 39.42 38.53 39.25 201,167 +0.20(+0.51%)
Sep 14, 2009 38.76 39.14 38.49 39.05 163,826 +0.00(+0.00%)
Sep 11, 2009 39.74 39.77 38.82 39.05 220,744 -0.40(-1.01%)
Sep 10, 2009 40.26 40.40 39.29 39.45 263,232 -0.59(-1.47%)
Sep 09, 2009 40.06 40.50 39.45 40.04 206,984 +0.29(+0.73%)
Sep 08, 2009 39.90 40.62 39.57 39.75 390,288 -0.25(-0.62%)
Sep 04, 2009 39.91 40.14 39.70 40.00 270,516 -0.37(-0.92%)
Sep 03, 2009 39.45 40.51 39.45 40.37 100,860 +0.49(+1.23%)
Sep 02, 2009 40.17 40.50 39.78 39.88 108,447 +0.09(+0.23%)
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.