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, 2016 84.73 85.25 84.13 84.97 1,908,751 -0.02(-0.02%)
Mar 30, 2016 83.92 85.07 83.71 84.99 1,715,106 +1.16(+1.38%)
Mar 29, 2016 82.29 83.99 81.93 83.83 1,463,495 +1.22(+1.48%)
Mar 28, 2016 81.77 82.78 81.53 82.61 1,397,801 +0.63(+0.77%)
Mar 24, 2016 81.07 81.98 81.98 81.98 1,555,700 +0.28(+0.34%)
Mar 23, 2016 80.76 81.97 80.18 81.70 2,173,318 +0.69(+0.85%)
Mar 22, 2016 81.00 81.56 80.63 81.01 2,249,151 -0.49(-0.60%)
Mar 21, 2016 82.73 82.93 81.23 81.50 2,242,931 -1.77(-2.13%)
Mar 18, 2016 81.89 83.46 81.50 83.27 3,160,605 +1.21(+1.47%)
Mar 17, 2016 82.81 83.83 82.04 82.06 2,732,198 -0.75(-0.91%)
Mar 16, 2016 83.94 84.46 82.44 82.81 3,279,129 -0.97(-1.16%)
Mar 15, 2016 83.61 83.85 80.75 83.78 10,131,703 +8.34(+11.06%)
Mar 14, 2016 75.39 76.39 75.23 75.44 972,123 +0.05(+0.07%)
Mar 11, 2016 76.00 76.22 75.18 75.39 1,680,015 -0.21(-0.28%)
Mar 10, 2016 74.96 76.15 74.62 75.60 1,032,860 +0.58(+0.77%)
Mar 09, 2016 74.95 75.31 74.45 75.02 1,180,808 +0.40(+0.54%)
Mar 08, 2016 75.64 75.64 74.14 74.62 1,468,593 -1.17(-1.54%)
Mar 07, 2016 76.86 77.58 75.74 75.79 1,702,930 -1.45(-1.88%)
Mar 04, 2016 75.90 78.06 75.30 77.24 2,406,201 +1.58(+2.09%)
Mar 03, 2016 73.32 75.86 72.93 75.66 2,048,218 +2.50(+3.42%)
Mar 02, 2016 74.02 74.02 72.78 73.16 2,265,164 -0.89(-1.20%)
Mar 01, 2016 74.09 74.20 72.68 74.05 1,894,458 +0.29(+0.39%)
Feb 29, 2016 73.11 74.32 72.97 73.76 2,383,554 +0.79(+1.08%)
Feb 26, 2016 73.96 74.40 72.76 72.97 1,423,046 -0.40(-0.55%)
Feb 25, 2016 72.98 73.39 71.58 73.37 1,625,182 +0.69(+0.95%)
Feb 24, 2016 72.14 73.03 70.72 72.68 2,290,851 -0.23(-0.32%)
Feb 23, 2016 73.51 73.66 72.66 72.91 1,843,415 -1.09(-1.47%)
Feb 22, 2016 75.19 75.34 73.29 74.00 2,374,270 -0.79(-1.06%)
Feb 19, 2016 74.17 75.00 73.74 74.79 1,392,996 +0.13(+0.17%)
Feb 18, 2016 74.85 75.25 74.08 74.66 1,822,547 -0.33(-0.44%)
Feb 17, 2016 73.15 75.14 73.03 74.99 2,480,050 +2.46(+3.39%)
Feb 16, 2016 71.45 72.92 71.43 72.53 1,946,807 +2.00(+2.84%)
Feb 12, 2016 69.97 70.53 70.53 70.53 1,569,100 +1.31(+1.89%)
Feb 11, 2016 69.30 70.65 69.12 69.22 3,353,229 -1.50(-2.12%)
Feb 10, 2016 68.58 71.23 68.58 70.72 2,941,193 +2.80(+4.12%)
Feb 09, 2016 68.01 68.77 66.66 67.92 2,437,256 -0.30(-0.44%)
Feb 08, 2016 71.41 71.50 66.89 68.22 3,770,807 -3.72(-5.17%)
Feb 05, 2016 69.63 72.38 69.14 71.94 4,790,102 +2.30(+3.30%)
Feb 04, 2016 69.12 70.88 68.65 69.64 2,041,838 +0.71(+1.03%)
Feb 03, 2016 69.54 69.86 68.42 68.93 2,704,721 -0.04(-0.06%)
Feb 02, 2016 71.24 71.26 68.95 68.97 2,525,897 -2.96(-4.12%)
Feb 01, 2016 72.26 72.43 70.57 71.93 3,179,834 -0.56(-0.77%)
Jan 29, 2016 71.00 72.64 70.79 72.49 2,786,617 +2.29(+3.26%)
Jan 28, 2016 73.08 73.21 65.53 70.20 7,260,352 +2.00(+2.93%)
Jan 27, 2016 69.71 70.19 68.04 68.20 4,271,643 -1.93(-2.75%)
Jan 26, 2016 69.06 70.77 69.02 70.13 2,145,142 +1.22(+1.77%)
Jan 25, 2016 69.80 69.93 68.89 68.91 2,615,888 -1.25(-1.78%)
Jan 22, 2016 68.51 70.48 68.19 70.16 3,001,745 +2.52(+3.73%)
Jan 21, 2016 68.01 68.47 66.85 67.64 2,971,043 -0.37(-0.54%)
Jan 20, 2016 68.60 68.83 66.65 68.01 2,869,888 -1.23(-1.78%)
Jan 19, 2016 69.82 70.49 68.73 69.24 1,912,951 -0.50(-0.72%)
Jan 15, 2016 67.34 69.74 69.74 69.74 2,806,600 +0.57(+0.82%)
Jan 14, 2016 69.45 69.95 68.79 69.17 3,291,982 +0.08(+0.12%)
Jan 13, 2016 70.95 71.06 68.85 69.09 2,831,105 -1.58(-2.24%)
Jan 12, 2016 70.88 71.89 70.09 70.67 2,285,846 +0.12(+0.17%)
Jan 11, 2016 72.12 72.15 70.02 70.55 6,265,957 -2.54(-3.48%)
Jan 08, 2016 75.49 75.65 72.58 73.09 5,176,431 -2.55(-3.37%)
Jan 07, 2016 76.40 77.39 75.59 75.64 4,594,213 -1.86(-2.40%)
Jan 06, 2016 76.79 78.15 76.61 77.50 3,016,805 -0.05(-0.06%)
Jan 05, 2016 78.30 78.53 76.90 77.55 2,776,065 -0.63(-0.81%)
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.