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 31, 2013 82.75 83.00 81.06 81.07 1,155,868 -2.05(-2.47%)
May 30, 2013 84.87 84.87 83.05 83.12 1,132,925 -1.90(-2.23%)
May 29, 2013 85.93 85.93 84.25 85.02 1,624,995 -1.17(-1.36%)
May 28, 2013 84.90 86.87 84.82 86.19 2,256,408 +1.75(+2.07%)
May 24, 2013 83.87 84.75 83.11 84.44 1,386,147 +0.07(+0.08%)
May 23, 2013 85.36 85.49 82.55 84.37 3,463,297 -1.53(-1.78%)
May 22, 2013 81.06 86.00 81.00 85.90 4,246,944 +5.05(+6.25%)
May 21, 2013 79.64 80.90 79.54 80.85 1,352,316 +1.35(+1.70%)
May 20, 2013 80.47 80.58 79.35 79.50 1,453,705 -0.97(-1.21%)
May 17, 2013 80.51 80.81 79.93 80.47 886,993 -0.05(-0.06%)
May 16, 2013 81.05 81.25 80.33 80.52 1,311,071 -0.76(-0.94%)
May 15, 2013 80.63 81.36 79.70 81.28 1,284,712 +1.93(+2.43%)
May 13, 2013 79.08 80.04 79.08 79.35 1,109,982 +0.38(+0.48%)
May 10, 2013 78.78 78.99 78.07 78.97 1,092,572 +0.05(+0.06%)
May 09, 2013 79.61 80.16 78.70 78.92 1,032,937 -0.91(-1.14%)
May 08, 2013 80.20 80.49 79.54 79.83 941,956 -0.35(-0.44%)
May 07, 2013 80.25 80.51 79.88 80.18 850,126 -0.03(-0.04%)
May 06, 2013 80.48 80.85 79.91 80.21 1,021,709 -0.51(-0.63%)
May 03, 2013 80.24 81.19 79.80 80.72 1,343,690 +0.92(+1.15%)
May 02, 2013 80.84 80.98 79.34 79.80 1,408,828 -0.98(-1.21%)
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.