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 (%)
Mar 31, 2011 58.24 58.44 57.81 57.93 1,362,492 -0.47(-0.80%)
Mar 30, 2011 58.40 58.40 58.40 58.40 1,678,528 +0.26(+0.45%)
Mar 29, 2011 58.23 58.34 57.83 58.14 1,346,005 -0.22(-0.38%)
Mar 28, 2011 58.84 59.07 58.36 58.36 1,081,307 -0.43(-0.73%)
Mar 25, 2011 57.95 58.81 57.61 58.79 1,496,600 +1.20(+2.08%)
Mar 24, 2011 57.43 58.12 57.11 57.59 1,549,057 +0.56(+0.98%)
Mar 23, 2011 56.58 57.07 56.01 57.03 1,523,100 +0.26(+0.46%)
Mar 22, 2011 57.14 57.40 56.74 56.77 2,212,413 -0.31(-0.54%)
Mar 21, 2011 57.11 57.34 56.95 57.08 1,000,741 +1.18(+2.11%)
Mar 18, 2011 56.04 56.20 55.36 55.90 2,011,395 +0.54(+0.98%)
Mar 17, 2011 56.46 56.49 55.29 55.36 1,528,792 -0.45(-0.81%)
Mar 16, 2011 56.05 56.65 55.50 55.81 1,295,251 -0.53(-0.94%)
Mar 15, 2011 56.29 56.70 56.16 56.34 2,078,623 -1.01(-1.76%)
Mar 14, 2011 57.58 57.82 57.08 57.35 1,295,873 -0.35(-0.61%)
Mar 11, 2011 57.94 58.00 57.19 57.70 1,542,602 -0.15(-0.26%)
Mar 10, 2011 58.56 59.14 57.84 57.85 1,539,908 -1.32(-2.23%)
Mar 09, 2011 58.90 59.28 58.55 59.17 819,370 +0.06(+0.10%)
Mar 08, 2011 59.52 59.62 58.90 59.11 1,160,177 -0.09(-0.15%)
Mar 07, 2011 59.62 60.32 58.81 59.20 770,172 -0.08(-0.13%)
Mar 04, 2011 59.84 59.92 58.62 59.28 873,897 -0.65(-1.08%)
Mar 03, 2011 59.34 60.03 59.00 59.93 895,848 +1.07(+1.82%)
Mar 02, 2011 58.47 59.07 58.02 58.86 1,266,439 +0.29(+0.50%)
Mar 01, 2011 60.09 60.44 58.47 58.57 1,409,349 -1.28(-2.14%)
Feb 28, 2011 60.70 61.00 59.48 59.85 1,507,474 -0.85(-1.40%)
Feb 25, 2011 59.30 60.74 59.30 60.70 1,003,781 +1.49(+2.52%)
Feb 24, 2011 58.52 59.40 58.29 59.21 955,966 +0.55(+0.94%)
Feb 23, 2011 59.71 60.10 58.14 58.66 1,823,146 -1.27(-2.12%)
Feb 22, 2011 60.69 61.13 59.78 59.93 1,340,114 -1.38(-2.25%)
Feb 18, 2011 61.09 61.34 60.52 61.31 1,193,612 +0.10(+0.16%)
Feb 17, 2011 60.05 61.46 60.04 61.21 1,334,062 +0.95(+1.58%)
Feb 16, 2011 59.95 60.63 59.85 60.26 723,565 +0.59(+0.99%)
Feb 15, 2011 60.06 60.34 59.51 59.67 1,132,891 -0.66(-1.09%)
Feb 14, 2011 60.22 60.70 60.03 60.33 695,208 +0.03(+0.05%)
Feb 11, 2011 59.80 60.60 59.55 60.30 1,368,932 +0.51(+0.85%)
Feb 10, 2011 59.91 60.13 59.55 59.79 1,032,084 -0.34(-0.57%)
Feb 09, 2011 59.81 60.30 59.74 60.13 1,759,493 +0.06(+0.10%)
Feb 08, 2011 59.32 60.09 59.02 60.07 1,789,380 +0.87(+1.47%)
Feb 07, 2011 58.89 59.59 58.56 59.20 1,621,841 +0.46(+0.78%)
Feb 04, 2011 58.72 58.89 58.19 58.74 1,216,563 -0.05(-0.09%)
Feb 03, 2011 57.43 59.00 57.43 58.79 2,924,663 +1.25(+2.17%)
Feb 02, 2011 57.74 58.06 57.37 57.54 3,424,542 -0.36(-0.62%)
Feb 01, 2011 58.27 59.09 57.83 57.90 1,965,651 -0.07(-0.12%)
Jan 31, 2011 58.14 58.57 57.65 57.97 2,816,539 -0.34(-0.58%)
Jan 28, 2011 59.68 60.10 58.10 58.31 1,441,827 -1.30(-2.18%)
Jan 27, 2011 58.80 60.16 58.00 59.61 2,987,004 -0.41(-0.68%)
Jan 26, 2011 60.99 60.99 59.53 60.02 1,552,757 -0.69(-1.14%)
Jan 25, 2011 61.49 61.54 60.39 60.71 1,416,132 -0.89(-1.44%)
Jan 24, 2011 61.68 62.17 60.89 61.60 1,026,277 -0.08(-0.13%)
Jan 21, 2011 61.99 62.04 61.50 61.68 1,072,243 +0.27(+0.44%)
Jan 20, 2011 61.83 62.34 61.13 61.41 1,684,287 -0.99(-1.59%)
Jan 19, 2011 63.03 63.17 62.09 62.40 1,147,943 -0.60(-0.95%)
Jan 18, 2011 63.03 63.30 62.77 63.00 1,035,424 +0.14(+0.22%)
Jan 14, 2011 62.74 63.04 62.36 62.86 893,608 -0.07(-0.11%)
Jan 13, 2011 62.29 63.18 62.10 62.93 1,100,450 +0.65(+1.04%)
Jan 12, 2011 62.20 62.47 61.79 62.28 1,494,778 +0.43(+0.70%)
Jan 11, 2011 61.27 61.97 61.22 61.85 1,511,867 +0.79(+1.29%)
Jan 10, 2011 60.72 61.46 60.32 61.06 1,097,867 +0.02(+0.03%)
Jan 07, 2011 61.34 61.71 60.88 61.04 916,098 -0.36(-0.59%)
Jan 06, 2011 61.86 62.29 61.23 61.40 801,272 -0.37(-0.60%)
Jan 05, 2011 60.89 61.80 60.85 61.77 1,599,863 +0.57(+0.93%)
Jan 04, 2011 62.62 62.62 60.94 61.20 1,302,617 -1.10(-1.77%)
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.