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, 2014 83.78 83.85 82.84 83.14 1,153,338 +0.14(+0.17%)
Mar 28, 2014 83.32 84.07 82.66 83.00 1,064,494 -0.14(-0.17%)
Mar 27, 2014 82.78 83.58 82.12 83.14 1,266,693 +0.15(+0.18%)
Mar 26, 2014 82.61 84.76 82.44 82.99 1,902,185 +0.89(+1.08%)
Mar 25, 2014 81.94 82.42 81.76 82.10 1,588,893 +0.70(+0.86%)
Mar 24, 2014 82.49 82.88 81.05 81.40 1,303,261 -0.69(-0.84%)
Mar 21, 2014 82.99 83.44 82.05 82.09 1,214,654 -0.21(-0.26%)
Mar 20, 2014 81.66 82.46 80.86 82.30 1,081,957 +0.63(+0.77%)
Mar 19, 2014 82.90 83.19 81.44 81.67 964,458 -1.40(-1.69%)
Mar 18, 2014 82.88 83.15 82.43 83.07 726,893 +0.16(+0.19%)
Mar 17, 2014 82.74 83.11 82.25 82.91 705,419 +0.71(+0.86%)
Mar 14, 2014 82.41 83.02 82.05 82.20 1,173,791 -0.52(-0.63%)
Mar 13, 2014 83.36 83.58 82.47 82.72 1,237,790 -0.81(-0.97%)
Mar 12, 2014 82.40 83.68 82.40 83.53 1,142,424 +0.54(+0.65%)
Mar 11, 2014 83.58 83.97 82.62 82.99 1,410,458 -0.18(-0.22%)
Mar 10, 2014 83.20 83.57 82.04 83.17 1,694,538 -0.01(-0.01%)
Mar 07, 2014 83.81 83.85 82.39 83.18 1,480,859 +0.14(+0.17%)
Mar 06, 2014 83.09 83.96 82.65 83.04 1,304,175 +0.10(+0.12%)
Mar 05, 2014 83.78 83.98 82.25 82.94 1,948,873 -1.12(-1.33%)
Mar 04, 2014 83.12 84.12 82.97 84.06 2,123,537 +1.55(+1.88%)
Mar 03, 2014 81.38 82.57 81.04 82.51 1,767,916 +0.96(+1.18%)
Feb 28, 2014 81.89 82.40 81.17 81.55 1,278,933 -0.07(-0.09%)
Feb 27, 2014 80.60 81.83 80.60 81.62 1,928,911 +0.89(+1.10%)
Feb 26, 2014 81.79 81.90 80.35 80.73 2,577,612 -0.75(-0.92%)
Feb 25, 2014 81.00 81.79 81.00 81.48 1,571,469 +0.52(+0.64%)
Feb 24, 2014 81.16 81.80 80.90 80.96 1,925,837 +0.06(+0.07%)
Feb 21, 2014 80.77 81.71 80.36 80.90 2,575,359 +0.17(+0.21%)
Feb 20, 2014 79.19 81.69 78.90 80.73 4,389,338 +2.10(+2.67%)
Feb 19, 2014 75.45 79.22 74.68 78.63 4,295,147 +1.38(+1.79%)
Feb 18, 2014 77.89 78.10 76.82 77.25 2,285,554 -0.42(-0.54%)
Feb 14, 2014 78.31 77.67 77.67 77.67 1,854,700 -0.56(-0.72%)
Feb 13, 2014 77.83 78.74 77.51 78.23 2,019,521 +0.34(+0.44%)
Feb 12, 2014 78.39 78.89 77.66 77.89 1,540,875 -0.23(-0.29%)
Feb 11, 2014 77.37 78.24 76.29 78.12 1,720,274 +0.46(+0.59%)
Feb 10, 2014 76.59 79.19 76.19 77.66 3,226,766 +1.71(+2.25%)
Feb 07, 2014 76.27 77.28 75.60 75.95 2,360,121 +0.00(+0.00%)
Feb 06, 2014 73.64 76.12 73.51 75.95 4,529,285 +2.29(+3.11%)
Feb 05, 2014 74.79 74.79 73.23 73.66 5,457,532 -1.17(-1.56%)
Feb 04, 2014 76.13 76.13 74.58 74.83 2,614,319 -0.62(-0.82%)
Feb 03, 2014 76.78 77.28 74.99 75.45 2,938,660 -1.44(-1.87%)
Jan 31, 2014 74.97 79.00 74.86 76.89 5,428,796 -2.48(-3.12%)
Jan 30, 2014 78.00 79.82 77.67 79.37 3,324,710 +1.57(+2.02%)
Jan 29, 2014 79.30 79.60 77.59 77.80 2,357,780 -2.07(-2.59%)
Jan 28, 2014 78.43 80.29 78.33 79.87 2,821,250 +2.05(+2.63%)
Jan 27, 2014 78.61 78.61 77.41 77.82 2,771,795 -0.47(-0.60%)
Jan 24, 2014 79.57 80.39 78.02 78.29 2,904,532 -2.30(-2.85%)
Jan 23, 2014 82.27 82.29 80.00 80.59 2,330,506 -2.30(-2.77%)
Jan 22, 2014 82.33 83.32 82.03 82.89 1,186,622 +0.61(+0.74%)
Jan 21, 2014 83.04 83.28 81.78 82.28 1,174,942 +0.00(+0.00%)
Jan 17, 2014 83.19 82.28 82.28 82.28 1,259,800 -1.07(-1.28%)
Jan 16, 2014 83.45 84.18 83.01 83.35 872,567 -0.14(-0.17%)
Jan 15, 2014 83.95 83.95 82.87 83.49 1,174,940 -0.46(-0.55%)
Jan 14, 2014 83.03 84.07 82.84 83.95 1,239,593 +1.05(+1.27%)
Jan 13, 2014 83.52 84.18 82.83 82.90 626,762 -0.93(-1.11%)
Jan 10, 2014 84.63 84.85 83.28 83.83 1,082,165 -0.40(-0.47%)
Jan 09, 2014 84.27 85.00 83.90 84.23 1,303,107 -0.03(-0.04%)
Jan 08, 2014 83.90 84.44 83.65 84.26 1,345,104 +0.26(+0.31%)
Jan 07, 2014 83.04 84.27 83.04 84.00 1,240,316 +1.00(+1.20%)
Jan 06, 2014 83.62 83.89 82.91 83.00 1,174,910 -0.44(-0.53%)
Jan 03, 2014 83.12 84.10 82.42 83.44 1,649,093 +0.27(+0.32%)
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.