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, 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%)
Mar 02, 2015 104.76 105.13 104.13 104.64 642,666 -0.12(-0.11%)
Feb 27, 2015 104.35 105.45 104.23 104.76 696,900 +0.41(+0.39%)
Feb 26, 2015 104.53 104.79 103.92 104.35 589,309 -0.39(-0.37%)
Feb 25, 2015 104.78 105.30 104.42 104.74 456,808 -0.14(-0.13%)
Feb 24, 2015 104.52 105.18 103.80 104.88 758,020 -0.19(-0.18%)
Feb 23, 2015 104.51 105.11 104.16 105.07 840,339 +0.06(+0.06%)
Feb 20, 2015 104.54 105.17 103.72 105.01 468,698 +0.30(+0.29%)
Feb 19, 2015 103.98 105.39 103.91 104.71 902,343 +0.69(+0.66%)
Feb 18, 2015 103.09 104.74 102.87 104.02 1,731,380 +0.53(+0.51%)
Feb 17, 2015 101.75 103.56 101.14 103.49 1,120,864 +1.60(+1.57%)
Feb 13, 2015 99.60 101.89 101.89 101.89 1,270,300 +2.32(+2.33%)
Feb 12, 2015 99.07 99.65 98.59 99.57 602,146 +0.70(+0.71%)
Feb 11, 2015 99.01 99.47 97.87 98.87 951,249 +0.05(+0.05%)
Feb 10, 2015 99.22 99.22 98.07 98.82 1,156,701 +0.39(+0.40%)
Feb 09, 2015 99.59 99.99 98.31 98.43 843,218 -1.18(-1.18%)
Feb 06, 2015 100.25 100.48 99.21 99.61 861,601 -0.50(-0.50%)
Feb 05, 2015 99.01 100.14 98.61 100.11 967,293 +0.62(+0.62%)
Feb 04, 2015 100.27 101.23 99.12 99.49 1,198,266 -0.59(-0.59%)
Feb 03, 2015 99.85 100.37 98.85 100.08 762,029 +0.47(+0.47%)
Feb 02, 2015 98.66 99.62 97.22 99.61 1,148,409 +1.12(+1.14%)
Jan 30, 2015 100.59 101.14 98.21 98.49 1,350,463 -3.27(-3.21%)
Jan 29, 2015 99.45 101.76 97.27 101.76 1,642,274 +3.07(+3.11%)
Jan 28, 2015 100.16 100.78 98.65 98.69 1,721,270 -0.74(-0.74%)
Jan 27, 2015 97.53 100.00 97.09 99.43 1,238,470 +1.29(+1.31%)
Jan 26, 2015 98.55 98.74 97.68 98.14 1,288,086 -0.22(-0.22%)
Jan 23, 2015 100.00 100.00 98.19 98.36 1,446,726 -1.59(-1.59%)
Jan 22, 2015 101.33 101.33 99.30 99.95 2,261,292 -0.57(-0.57%)
Jan 21, 2015 100.18 101.22 99.73 100.52 1,008,514 +0.05(+0.05%)
Jan 20, 2015 100.91 101.14 99.89 100.47 962,193 +0.12(+0.12%)
Jan 16, 2015 98.63 100.50 98.23 100.35 1,005,899 +1.80(+1.83%)
Jan 15, 2015 98.72 99.66 98.18 98.55 847,928 -0.17(-0.17%)
Jan 14, 2015 97.78 98.76 97.21 98.72 1,226,430 -0.67(-0.67%)
Jan 13, 2015 100.74 101.77 98.50 99.39 952,045 -0.70(-0.70%)
Jan 12, 2015 101.93 102.79 99.61 100.09 1,119,432 -1.88(-1.84%)
Jan 09, 2015 102.86 103.76 101.29 101.97 1,094,484 +0.56(+0.55%)
Jan 08, 2015 100.07 101.85 99.72 101.41 1,100,466 +1.93(+1.94%)
Jan 07, 2015 98.22 99.68 97.57 99.48 969,599 +1.73(+1.77%)
Jan 06, 2015 98.55 99.61 97.33 97.75 1,618,081 -0.38(-0.39%)
Jan 05, 2015 98.80 99.20 97.13 98.13 1,541,669 -1.81(-1.81%)
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.