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 (%)
May 29, 2015 96.66 97.81 96.31 97.30 1,149,271 +0.41(+0.42%)
May 28, 2015 97.49 97.92 96.63 96.89 1,253,195 -0.84(-0.86%)
May 27, 2015 97.70 97.96 96.77 97.73 1,318,006 +0.14(+0.14%)
May 26, 2015 98.15 98.19 97.33 97.59 1,860,911 -0.41(-0.42%)
May 22, 2015 97.84 98.00 98.00 98.00 1,235,100 +0.26(+0.27%)
May 21, 2015 97.24 97.99 96.83 97.74 1,162,090 +0.72(+0.74%)
May 20, 2015 97.52 97.78 96.93 97.02 627,533 -0.24(-0.25%)
May 19, 2015 97.53 97.95 96.97 97.26 1,555,827 -0.54(-0.55%)
May 18, 2015 97.67 98.34 97.40 97.80 709,099 -0.06(-0.06%)
May 15, 2015 97.72 98.06 97.39 97.86 799,169 +0.11(+0.11%)
May 14, 2015 95.97 97.81 95.83 97.75 992,259 +2.15(+2.25%)
May 13, 2015 96.17 96.37 95.52 95.60 595,505 -0.30(-0.31%)
May 12, 2015 95.18 96.33 94.48 95.90 1,001,824 +0.47(+0.49%)
May 11, 2015 95.70 96.45 95.20 95.43 1,451,768 -0.57(-0.59%)
May 08, 2015 97.15 97.23 95.52 96.00 1,544,141 -0.21(-0.22%)
May 07, 2015 96.28 96.97 95.41 96.21 1,490,296 -0.46(-0.48%)
May 06, 2015 97.39 97.39 96.39 96.67 1,323,836 -0.38(-0.39%)
May 05, 2015 96.61 97.77 96.08 97.05 1,999,843 +0.31(+0.32%)
May 04, 2015 96.29 97.25 96.21 96.74 938,431 +0.49(+0.51%)
May 01, 2015 96.05 96.80 95.06 96.25 1,618,789 +0.33(+0.34%)
Apr 30, 2015 97.03 97.84 95.35 95.92 1,864,590 -1.27(-1.31%)
Apr 29, 2015 97.60 98.31 96.87 97.19 1,708,645 -0.42(-0.43%)
Apr 28, 2015 96.23 98.41 96.02 97.61 2,193,952 +1.39(+1.44%)
Apr 27, 2015 98.10 98.60 96.08 96.22 3,229,068 -1.72(-1.76%)
Apr 24, 2015 96.35 98.47 96.30 97.94 2,899,985 +1.53(+1.59%)
Apr 23, 2015 97.50 97.50 95.46 96.41 3,543,951 -2.51(-2.54%)
Apr 22, 2015 100.50 100.50 98.88 98.92 1,770,856 -1.00(-1.00%)
Apr 21, 2015 100.58 100.76 99.55 99.92 1,408,271 -0.33(-0.33%)
Apr 20, 2015 100.49 101.26 99.90 100.25 1,101,978 +0.09(+0.09%)
Apr 17, 2015 100.10 100.62 99.81 100.16 1,525,722 -0.74(-0.73%)
Apr 16, 2015 101.07 101.62 100.58 100.90 876,696 -0.13(-0.13%)
Apr 15, 2015 101.30 102.01 100.93 101.03 1,178,166 -0.27(-0.27%)
Apr 14, 2015 100.74 101.68 100.51 101.30 1,048,840 +0.20(+0.20%)
Apr 13, 2015 102.50 103.01 101.10 101.10 691,884 -1.58(-1.54%)
Apr 10, 2015 101.83 103.09 101.48 102.68 1,035,064 +1.19(+1.17%)
Apr 09, 2015 102.09 102.31 100.87 101.49 1,156,753 -0.63(-0.62%)
Apr 08, 2015 102.68 103.23 101.60 102.12 855,154 -0.52(-0.51%)
Apr 07, 2015 103.02 103.81 102.61 102.64 584,054 -0.37(-0.36%)
Apr 06, 2015 102.41 104.34 102.40 103.01 747,878 -0.10(-0.10%)
Apr 02, 2015 101.29 103.11 103.11 103.11 934,200 +1.96(+1.94%)
Apr 01, 2015 100.55 101.18 98.99 101.15 1,246,532 +0.62(+0.62%)
Mar 31, 2015 101.23 101.80 100.50 100.53 753,980 -1.01(-0.99%)
Mar 30, 2015 100.43 101.93 99.95 101.54 873,381 +1.49(+1.49%)
Mar 27, 2015 99.10 100.31 98.95 100.05 605,248 +0.74(+0.75%)
Mar 26, 2015 99.59 100.05 98.73 99.31 1,438,914 -0.65(-0.65%)
Mar 25, 2015 101.01 102.09 99.76 99.96 1,313,443 -0.08(-0.08%)
Mar 24, 2015 101.89 102.29 100.03 100.04 811,480 -1.85(-1.82%)
Mar 23, 2015 102.60 102.99 101.87 101.89 865,502 -0.39(-0.38%)
Mar 20, 2015 100.98 102.37 100.40 102.28 1,090,867 +2.08(+2.08%)
Mar 19, 2015 100.91 101.23 99.79 100.20 636,801 -1.18(-1.16%)
Mar 18, 2015 99.82 102.12 98.86 101.38 1,252,304 +1.39(+1.39%)
Mar 17, 2015 100.55 100.59 99.17 99.99 950,211 -1.14(-1.13%)
Mar 16, 2015 100.00 101.15 100.00 101.13 1,180,487 +1.73(+1.74%)
Mar 13, 2015 99.33 99.73 98.50 99.40 884,378 -0.29(-0.29%)
Mar 12, 2015 98.51 99.72 98.43 99.69 733,563 +1.25(+1.27%)
Mar 11, 2015 99.29 99.46 98.17 98.44 663,559 -1.07(-1.08%)
Mar 10, 2015 101.18 101.28 99.44 99.51 1,090,561 -2.26(-2.22%)
Mar 09, 2015 101.52 102.07 101.04 101.77 714,615 +0.41(+0.40%)
Mar 06, 2015 102.34 102.34 100.94 101.36 904,894 -1.61(-1.56%)
Mar 05, 2015 102.81 103.15 101.57 102.97 683,634 +0.12(+0.12%)
Mar 04, 2015 104.00 104.12 102.64 102.85 831,675 -1.27(-1.22%)
Mar 03, 2015 104.22 104.58 103.46 104.12 939,359 -0.52(-0.50%)
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.