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, 2012 81.53 82.45 80.54 80.74 1,342,615 -0.91(-1.11%)
May 30, 2012 83.01 83.54 81.63 81.65 1,287,119 -1.81(-2.17%)
May 29, 2012 83.29 83.65 82.92 83.46 1,059,944 +0.44(+0.53%)
May 25, 2012 82.19 83.28 82.10 83.02 1,244,268 +0.83(+1.01%)
May 24, 2012 81.40 82.24 81.33 82.19 1,060,706 +0.90(+1.11%)
May 23, 2012 81.41 81.72 80.43 81.29 1,339,631 -0.83(-1.01%)
May 22, 2012 82.89 82.89 81.67 82.12 962,847 -0.01(-0.01%)
May 21, 2012 80.93 82.17 80.56 82.13 912,564 +1.13(+1.40%)
May 18, 2012 83.01 83.16 80.83 81.00 1,410,510 -1.53(-1.85%)
May 17, 2012 84.38 84.56 82.51 82.53 1,040,228 -1.73(-2.05%)
May 16, 2012 83.44 84.75 83.38 84.26 1,274,341 +1.00(+1.20%)
May 15, 2012 82.63 84.21 82.29 83.26 1,634,692 +0.64(+0.77%)
May 14, 2012 82.82 83.08 82.14 82.62 1,454,150 -0.60(-0.72%)
May 11, 2012 82.95 84.09 82.73 83.22 1,336,341 +0.22(+0.27%)
May 10, 2012 83.16 83.64 82.76 83.00 1,317,333 +0.23(+0.28%)
May 09, 2012 82.67 83.32 82.55 82.77 2,122,519 -0.64(-0.77%)
May 08, 2012 83.69 84.04 83.14 83.41 1,714,012 -0.60(-0.71%)
May 07, 2012 84.44 84.92 83.92 84.01 947,302 -0.35(-0.41%)
May 04, 2012 84.76 85.40 84.33 84.36 822,727 -0.45(-0.53%)
May 03, 2012 85.64 85.89 84.64 84.81 944,198 -0.74(-0.86%)
May 02, 2012 84.44 85.72 84.44 85.55 1,545,966 +0.98(+1.16%)
May 01, 2012 85.51 86.19 84.55 84.57 1,725,405 -0.99(-1.16%)
Apr 30, 2012 85.46 85.73 84.82 85.56 1,431,540 -0.41(-0.48%)
Apr 27, 2012 86.65 87.08 85.66 85.97 1,513,494 -0.56(-0.65%)
Apr 26, 2012 82.90 87.27 82.90 86.53 2,068,323 +3.46(+4.17%)
Apr 25, 2012 81.53 83.67 81.18 83.07 2,606,822 +2.17(+2.68%)
Apr 24, 2012 81.24 81.91 80.63 80.90 1,715,873 -0.26(-0.32%)
Apr 23, 2012 83.36 83.36 80.95 81.16 2,272,485 -2.89(-3.44%)
Apr 20, 2012 83.02 84.69 83.02 84.05 1,381,996 +1.10(+1.33%)
Apr 19, 2012 82.06 83.21 81.79 82.95 1,550,552 +1.29(+1.58%)
Apr 18, 2012 82.14 82.95 80.58 81.66 4,779,418 -1.95(-2.33%)
Apr 17, 2012 84.38 84.59 83.53 83.61 1,879,629 -0.43(-0.51%)
Apr 16, 2012 83.51 84.92 83.44 84.04 1,154,756 +0.94(+1.13%)
Apr 13, 2012 82.70 83.41 82.49 83.10 1,047,701 +0.44(+0.53%)
Apr 12, 2012 82.83 82.95 82.50 82.66 746,230 -0.05(-0.06%)
Apr 11, 2012 82.62 83.22 82.43 82.71 1,025,521 +0.54(+0.66%)
Apr 10, 2012 83.36 83.75 82.17 82.17 1,036,878 -1.17(-1.40%)
Apr 09, 2012 83.00 83.54 82.76 83.34 847,626 -0.39(-0.47%)
Apr 05, 2012 83.28 83.95 83.11 83.73 588,700 +0.28(+0.34%)
Apr 04, 2012 83.40 83.80 83.25 83.45 811,171 -0.03(-0.04%)
Apr 03, 2012 84.33 84.39 83.06 83.48 853,138 -0.71(-0.84%)
Apr 02, 2012 82.61 84.66 82.50 84.19 1,108,293 +1.71(+2.07%)
Mar 30, 2012 83.60 83.95 82.43 82.48 1,123,637 -0.72(-0.87%)
Mar 29, 2012 82.59 83.33 82.34 83.20 869,795 +0.25(+0.30%)
Mar 28, 2012 82.28 83.03 81.97 82.95 774,777 +0.52(+0.63%)
Mar 27, 2012 82.39 83.08 82.37 82.43 860,325 +0.22(+0.27%)
Mar 26, 2012 82.24 82.97 81.46 82.21 1,082,040 +0.29(+0.35%)
Mar 23, 2012 82.43 82.74 81.46 81.92 643,726 -0.72(-0.87%)
Mar 22, 2012 81.35 82.68 81.09 82.64 1,002,424 +0.99(+1.21%)
Mar 21, 2012 80.10 82.08 80.09 81.65 1,113,663 +1.55(+1.94%)
Mar 20, 2012 80.11 80.72 79.79 80.10 932,608 -0.54(-0.67%)
Mar 19, 2012 79.66 80.94 79.44 80.64 696,173 +0.88(+1.10%)
Mar 16, 2012 79.93 80.09 79.59 79.76 1,247,474 +0.10(+0.13%)
Mar 15, 2012 80.26 80.50 79.20 79.66 747,685 -0.63(-0.78%)
Mar 14, 2012 80.18 80.75 80.07 80.29 794,356 -0.08(-0.10%)
Mar 13, 2012 80.25 80.51 79.82 80.37 846,211 +0.38(+0.48%)
Mar 12, 2012 79.11 80.03 79.00 79.99 950,550 +0.57(+0.72%)
Mar 09, 2012 79.50 79.62 78.95 79.42 870,757 +0.10(+0.13%)
Mar 08, 2012 79.61 80.33 79.04 79.32 1,338,777 +0.25(+0.32%)
Mar 07, 2012 78.65 79.30 78.00 79.07 918,420 +0.61(+0.78%)
Mar 06, 2012 78.27 79.21 78.09 78.46 1,108,001 -0.50(-0.63%)
Mar 05, 2012 77.92 79.10 77.78 78.96 1,150,690 +0.70(+0.89%)
Mar 02, 2012 78.08 78.68 77.74 78.26 745,923 +0.21(+0.27%)
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.