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 (%)
Sep 30, 2016 78.65 79.23 78.39 79.01 1,184,757 +0.77(+0.98%)
Sep 29, 2016 78.35 79.28 77.91 78.24 1,272,857 -0.07(-0.09%)
Sep 28, 2016 77.14 78.35 76.63 78.31 1,674,673 +1.53(+1.99%)
Sep 27, 2016 76.65 77.07 76.46 76.78 1,529,210 -0.12(-0.16%)
Sep 26, 2016 77.89 77.89 76.83 76.90 982,090 -1.45(-1.85%)
Sep 23, 2016 79.07 79.19 78.33 78.35 885,831 -0.90(-1.14%)
Sep 22, 2016 78.54 79.69 78.51 79.25 1,181,439 +1.11(+1.42%)
Sep 21, 2016 76.76 78.30 76.75 78.14 1,191,341 +1.38(+1.80%)
Sep 20, 2016 77.65 78.05 76.61 76.76 694,771 -0.59(-0.76%)
Sep 19, 2016 77.08 77.72 76.89 77.35 1,439,177 +0.60(+0.78%)
Sep 16, 2016 76.84 77.13 76.30 76.75 1,625,937 -0.54(-0.70%)
Sep 15, 2016 76.70 77.61 76.26 77.29 1,456,373 -0.17(-0.22%)
Sep 14, 2016 77.39 78.18 77.11 77.46 1,294,442 +0.12(+0.16%)
Sep 13, 2016 78.51 78.76 76.93 77.34 1,474,281 -1.97(-2.48%)
Sep 12, 2016 77.50 79.79 77.23 79.31 2,003,937 +1.73(+2.23%)
Sep 09, 2016 79.55 80.11 77.56 77.58 2,090,654 -2.41(-3.01%)
Sep 08, 2016 79.83 80.33 79.20 79.99 1,923,428 +0.03(+0.04%)
Sep 07, 2016 84.28 84.28 79.61 79.96 4,032,064 -4.68(-5.53%)
Sep 06, 2016 84.20 84.76 83.58 84.64 821,978 +0.44(+0.52%)
Sep 02, 2016 83.63 84.20 84.20 84.20 567,800 +0.88(+1.06%)
Sep 01, 2016 84.60 84.71 82.73 83.32 1,773,221 -1.75(-2.06%)
Aug 31, 2016 83.77 85.61 83.70 85.07 2,309,881 +1.32(+1.58%)
Aug 30, 2016 83.76 84.56 83.30 83.75 1,238,175 +0.06(+0.07%)
Aug 29, 2016 83.40 83.95 83.16 83.69 1,114,914 +0.44(+0.53%)
Aug 26, 2016 83.48 84.22 83.24 83.25 923,462 +0.00(+0.00%)
Aug 25, 2016 83.84 83.85 83.13 83.25 1,134,035 -0.66(-0.79%)
Aug 24, 2016 84.82 84.85 83.76 83.91 861,618 -0.94(-1.11%)
Aug 23, 2016 85.42 85.59 84.78 84.85 1,340,553 -0.35(-0.41%)
Aug 22, 2016 85.77 85.80 85.09 85.20 1,104,162 -0.70(-0.81%)
Aug 19, 2016 85.71 86.13 85.62 85.90 959,581 +0.03(+0.03%)
Aug 18, 2016 86.68 86.92 85.46 85.87 1,580,758 -0.70(-0.81%)
Aug 17, 2016 87.16 87.16 85.47 86.57 1,435,558 -1.21(-1.38%)
Aug 16, 2016 88.92 89.22 87.74 87.78 825,738 -1.52(-1.70%)
Aug 15, 2016 88.77 89.87 88.60 89.30 866,041 +0.35(+0.39%)
Aug 12, 2016 88.68 89.51 88.40 88.95 574,766 +0.17(+0.19%)
Aug 11, 2016 88.75 88.94 88.30 88.78 608,408 +0.31(+0.35%)
Aug 10, 2016 88.65 89.08 88.26 88.47 808,709 -0.14(-0.16%)
Aug 09, 2016 87.96 89.98 87.90 88.61 1,162,726 +0.72(+0.82%)
Aug 08, 2016 87.68 88.31 87.30 87.89 1,149,208 +0.27(+0.31%)
Aug 05, 2016 87.80 88.52 87.41 87.62 1,205,649 +0.16(+0.18%)
Aug 04, 2016 88.59 88.87 87.22 87.46 874,242 -0.83(-0.94%)
Aug 03, 2016 88.08 88.08 87.69 88.29 1,067,536 +1.00(+1.15%)
Aug 02, 2016 87.70 87.79 85.79 87.29 1,918,520 -0.43(-0.49%)
Aug 01, 2016 89.20 89.77 87.64 87.72 2,087,248 -1.48(-1.66%)
Jul 29, 2016 88.91 90.52 88.86 89.20 2,067,616 -0.69(-0.77%)
Jul 28, 2016 91.30 91.50 87.17 89.89 4,019,593 -1.71(-1.87%)
Jul 27, 2016 92.98 93.06 91.54 91.60 1,248,890 -1.40(-1.51%)
Jul 26, 2016 93.13 94.40 92.91 93.00 1,246,800 +0.74(+0.80%)
Jul 25, 2016 91.90 92.39 91.67 92.26 764,532 +0.40(+0.44%)
Jul 22, 2016 91.50 92.02 90.87 91.86 1,327,607 +0.62(+0.68%)
Jul 21, 2016 91.20 91.49 90.95 91.24 993,492 +0.00(+0.00%)
Jul 20, 2016 91.24 91.40 90.74 91.24 456,735 +0.11(+0.12%)
Jul 19, 2016 90.86 91.20 90.41 91.13 622,228 -0.07(-0.08%)
Jul 18, 2016 91.13 91.59 90.74 91.20 1,024,798 -0.18(-0.20%)
Jul 15, 2016 91.90 91.91 90.82 91.38 944,798 -0.32(-0.35%)
Jul 14, 2016 91.11 91.97 91.00 91.70 1,360,546 +0.75(+0.82%)
Jul 13, 2016 90.98 91.02 90.35 90.95 797,017 +0.42(+0.46%)
Jul 12, 2016 90.00 91.00 89.69 90.53 1,510,643 +0.76(+0.85%)
Jul 11, 2016 89.36 90.16 89.02 89.77 1,226,378 +0.41(+0.46%)
Jul 08, 2016 88.59 89.48 87.59 89.36 1,679,775 +1.43(+1.63%)
Jul 07, 2016 86.45 89.12 86.03 87.93 2,027,510 -1.31(-1.47%)
Jul 06, 2016 88.48 89.30 88.17 89.24 1,482,762 +0.41(+0.46%)
Jul 05, 2016 90.18 90.18 87.11 88.83 1,849,903 -1.45(-1.61%)
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.