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 31, 2017 89.32 89.46 89.32 89.42 2,100,187 +0.07(+0.08%)
May 30, 2017 89.30 89.38 89.27 89.35 2,035,042 +0.06(+0.07%)
May 26, 2017 89.17 89.30 89.14 89.29 1,030,350 +0.10(+0.11%)
May 25, 2017 89.10 89.21 89.06 89.19 868,793 +0.08(+0.09%)
May 24, 2017 89.11 89.14 89.02 89.11 2,363,457 +0.07(+0.08%)
May 23, 2017 89.01 89.07 89.00 89.04 1,098,521 +0.02(+0.02%)
May 22, 2017 88.98 89.05 88.95 89.02 934,690 +0.02(+0.02%)
May 19, 2017 88.99 89.01 88.92 89.00 1,785,515 +0.03(+0.03%)
May 18, 2017 88.94 89.00 88.89 88.97 1,784,046 +0.00(+0.00%)
May 17, 2017 88.97 88.97 88.89 88.97 2,201,847 +0.00(+0.00%)
May 16, 2017 88.99 89.01 88.96 88.97 820,036 -0.02(-0.02%)
May 15, 2017 89.02 89.02 88.93 88.99 1,840,457 +0.04(+0.04%)
May 12, 2017 89.05 89.05 88.89 88.95 1,010,436 -0.05(-0.06%)
May 11, 2017 88.96 89.08 88.86 89.00 1,705,898 +0.12(+0.14%)
May 10, 2017 88.83 88.97 88.82 88.88 637,056 +0.03(+0.03%)
May 09, 2017 88.82 88.87 88.80 88.85 981,475 +0.01(+0.01%)
May 08, 2017 88.80 88.85 88.76 88.84 665,077 -0.01(-0.01%)
May 05, 2017 88.84 88.90 88.75 88.85 2,408,077 +0.03(+0.03%)
May 04, 2017 88.86 88.87 88.73 88.82 1,851,667 -0.03(-0.03%)
May 03, 2017 88.81 88.89 88.79 88.85 2,579,071 +0.05(+0.06%)
May 02, 2017 88.82 88.92 88.76 88.80 1,327,930 +0.05(+0.06%)
May 01, 2017 88.85 88.94 88.75 88.75 1,387,831 +0.03(+0.03%)
Apr 28, 2017 88.75 88.80 88.68 88.72 3,621,295 -0.03(-0.03%)
Apr 27, 2017 88.79 88.94 88.75 88.75 2,735,095 -0.03(-0.03%)
Apr 26, 2017 88.85 88.90 88.75 88.78 2,656,831 -0.02(-0.02%)
Apr 25, 2017 88.98 88.98 88.75 88.80 2,854,375 -0.16(-0.18%)
Apr 24, 2017 88.83 88.97 88.79 88.96 2,344,219 +0.20(+0.23%)
Apr 21, 2017 88.77 88.82 88.75 88.76 1,373,878 -0.02(-0.02%)
Apr 20, 2017 88.78 88.84 88.75 88.78 863,280 +0.04(+0.05%)
Apr 19, 2017 88.83 88.86 88.74 88.74 1,807,802 -0.01(-0.01%)
Apr 18, 2017 88.79 88.89 88.74 88.75 1,496,792 -0.08(-0.09%)
Apr 17, 2017 88.73 88.85 88.72 88.83 654,072 +0.16(+0.18%)
Apr 13, 2017 88.70 88.80 88.65 88.67 3,296,740 -0.02(-0.02%)
Apr 12, 2017 88.69 88.85 88.65 88.69 2,596,463 -0.04(-0.05%)
Apr 11, 2017 88.80 88.98 88.52 88.73 4,323,448 -0.59(-0.66%)
Apr 10, 2017 89.35 89.38 89.32 89.32 1,414,504 -0.01(-0.01%)
Apr 07, 2017 89.37 89.40 89.26 89.33 1,411,863 +0.01(+0.01%)
Apr 06, 2017 89.39 89.43 89.30 89.32 1,067,804 +0.02(+0.02%)
Apr 05, 2017 89.40 89.45 89.25 89.30 1,440,293 -0.10(-0.11%)
Apr 04, 2017 89.10 89.43 89.08 89.40 2,599,582 +0.21(+0.24%)
Apr 03, 2017 89.10 89.26 89.04 89.19 2,058,286 +0.11(+0.12%)
Mar 31, 2017 89.05 89.19 89.00 89.08 2,338,833 +0.08(+0.09%)
Mar 30, 2017 89.01 89.10 88.97 89.00 6,538,361 +0.62(+0.70%)
Mar 29, 2017 88.33 88.49 88.24 88.38 1,055,969 +0.07(+0.08%)
Mar 28, 2017 88.44 88.48 88.31 88.31 1,495,348 -0.13(-0.15%)
Mar 27, 2017 88.31 88.51 88.28 88.44 1,733,396 +0.08(+0.09%)
Mar 24, 2017 88.32 88.45 88.26 88.36 1,268,573 +0.07(+0.08%)
Mar 23, 2017 88.26 88.50 88.21 88.29 1,505,323 +0.08(+0.09%)
Mar 22, 2017 88.11 88.32 87.99 88.21 1,869,558 +0.06(+0.07%)
Mar 21, 2017 87.85 88.19 87.78 88.15 1,986,665 +0.28(+0.32%)
Mar 20, 2017 87.65 87.89 87.65 87.87 1,641,285 +0.24(+0.27%)
Mar 17, 2017 87.78 87.82 87.63 87.63 2,175,421 -0.12(-0.14%)
Mar 16, 2017 87.75 87.87 87.72 87.75 1,638,648 +0.02(+0.02%)
Mar 15, 2017 87.75 87.84 87.69 87.73 2,156,493 +0.03(+0.03%)
Mar 14, 2017 87.77 87.81 87.68 87.70 2,531,695 -0.10(-0.11%)
Mar 13, 2017 87.80 87.88 87.69 87.80 2,652,725 +0.07(+0.08%)
Mar 10, 2017 87.89 87.89 87.64 87.73 2,441,735 +0.04(+0.05%)
Mar 09, 2017 87.83 87.85 87.67 87.69 2,044,846 -0.35(-0.40%)
Mar 08, 2017 88.33 88.35 87.98 88.04 4,286,555 -0.29(-0.33%)
Mar 07, 2017 88.08 88.41 88.08 88.33 7,872,826 -0.01(-0.01%)
Mar 06, 2017 87.96 88.35 87.89 88.34 3,277,572 +0.24(+0.27%)
Mar 03, 2017 87.99 88.19 87.85 88.10 2,504,187 +0.12(+0.14%)
Mar 02, 2017 88.00 88.15 87.93 87.98 2,511,183 -0.13(-0.15%)
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.