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 (%)
Aug 31, 2010 52.14 52.39 51.14 52.14 19,900 +0.40(+0.77%)
Aug 30, 2010 52.49 52.49 51.69 51.74 521,284 -0.35(-0.67%)
Aug 27, 2010 52.46 52.50 51.40 52.09 1,361,143 -0.17(-0.33%)
Aug 26, 2010 52.26 52.71 52.04 52.26 100 +0.11(+0.21%)
Aug 25, 2010 52.15 52.50 51.70 52.15 1,415,786 -0.33(-0.63%)
Aug 24, 2010 52.31 52.64 52.16 52.48 272 -0.20(-0.38%)
Aug 23, 2010 53.55 53.88 52.65 52.68 990,337 -0.73(-1.37%)
Aug 20, 2010 52.47 53.56 52.23 53.41 1,311,418 +0.47(+0.89%)
Aug 19, 2010 53.58 53.93 52.53 52.94 272 -0.97(-1.80%)
Aug 18, 2010 53.63 54.30 53.39 53.91 823,068 +0.14(+0.26%)
Aug 17, 2010 52.89 53.91 52.69 53.77 1,345,894 +1.32(+2.52%)
Aug 16, 2010 52.34 52.58 52.01 52.45 595,692 -0.13(-0.25%)
Aug 13, 2010 52.58 52.86 51.16 52.58 1,301,994 +1.02(+1.98%)
Aug 12, 2010 50.53 51.70 50.51 51.56 842,536 +0.35(+0.68%)
Aug 11, 2010 51.83 52.43 51.20 51.21 218 -1.50(-2.85%)
Aug 10, 2010 52.54 53.33 52.28 52.71 1,512,608 -0.22(-0.42%)
Aug 09, 2010 53.46 53.46 52.91 52.93 668,346 -0.40(-0.75%)
Aug 06, 2010 53.33 53.47 52.42 53.33 874,866 +0.23(+0.43%)
Aug 05, 2010 53.80 53.80 52.94 53.10 1,131,817 -1.25(-2.30%)
Aug 04, 2010 53.49 54.36 53.27 54.35 1,031,575 +1.05(+1.97%)
Aug 03, 2010 54.00 54.03 53.25 53.30 1,128,199 -0.69(-1.28%)
Aug 02, 2010 54.26 54.66 53.60 53.99 2,155,243 +0.85(+1.60%)
Jul 30, 2010 53.14 53.83 51.56 53.14 1,941,512 +0.86(+1.64%)
Jul 29, 2010 52.10 53.43 50.96 52.28 4,496,636 -2.27(-4.16%)
Jul 28, 2010 54.55 54.55 52.86 54.55 363 +0.00(+0.00%)
Jul 27, 2010 54.55 54.90 54.22 54.55 218 +0.27(+0.50%)
Jul 26, 2010 54.54 54.72 54.02 54.28 1,443,112 -0.27(-0.49%)
Jul 23, 2010 53.92 54.65 53.70 54.55 741,870 +0.63(+1.17%)
Jul 22, 2010 53.73 54.04 53.27 53.92 1,285,513 +0.72(+1.35%)
Jul 21, 2010 53.94 53.97 53.06 53.20 1,076,842 -0.64(-1.19%)
Jul 20, 2010 53.84 53.89 52.55 53.84 880,225 +0.24(+0.45%)
Jul 19, 2010 53.14 53.66 52.82 53.60 999,065 +0.58(+1.09%)
Jul 16, 2010 53.02 54.11 52.55 53.02 1,640,277 -1.36(-2.50%)
Jul 15, 2010 54.02 54.39 53.51 54.38 780,447 +0.31(+0.57%)
Jul 14, 2010 53.94 54.21 53.46 54.07 747,070 -0.05(-0.09%)
Jul 13, 2010 54.27 54.27 53.80 54.12 1,099,942 +0.19(+0.35%)
Jul 12, 2010 53.91 54.20 53.59 53.93 1,443,791 +0.05(+0.09%)
Jul 09, 2010 53.88 54.01 53.30 53.88 951,260 +0.09(+0.17%)
Jul 08, 2010 54.08 54.20 52.97 53.79 1,704,629 +0.06(+0.11%)
Jul 07, 2010 51.92 53.79 51.84 53.73 2,828,828 +1.95(+3.77%)
Jul 06, 2010 51.75 52.58 51.20 51.78 778 +0.61(+1.19%)
Jul 02, 2010 51.17 51.50 50.43 51.17 1,500,101 +0.64(+1.27%)
Jul 01, 2010 50.33 50.63 49.55 50.53 1,607,847 +0.41(+0.82%)
Jun 30, 2010 50.41 51.00 49.84 50.12 132 -0.45(-0.89%)
Jun 29, 2010 51.66 51.75 50.44 50.57 2,364,438 -0.84(-1.63%)
Jun 25, 2010 51.41 51.98 51.12 51.41 3,155,087 -0.49(-0.94%)
Jun 24, 2010 52.21 52.87 51.76 51.90 1,119,053 -0.65(-1.24%)
Jun 23, 2010 52.81 53.12 52.21 52.55 1,548,297 -0.40(-0.76%)
Jun 22, 2010 53.52 54.16 52.83 52.95 1,583,845 -0.49(-0.92%)
Jun 21, 2010 54.89 55.23 53.12 53.44 1,660,702 -0.95(-1.75%)
Jun 18, 2010 54.39 54.57 53.69 54.39 1,599,498 +0.20(+0.37%)
Jun 17, 2010 54.22 54.22 53.55 54.19 1,608,995 +0.26(+0.48%)
Jun 16, 2010 52.82 54.18 52.66 53.93 1,856,094 +0.59(+1.11%)
Jun 15, 2010 52.98 53.39 52.68 53.34 1,476,352 +0.59(+1.12%)
Jun 14, 2010 52.60 53.44 52.39 52.75 2,861,459 +0.85(+1.64%)
Jun 11, 2010 51.24 52.02 51.02 51.90 1,714,944 +0.33(+0.64%)
Jun 10, 2010 50.28 51.60 50.00 51.57 2,428,278 +2.01(+4.06%)
Jun 09, 2010 48.97 50.49 48.51 49.56 2,926,001 +0.81(+1.66%)
Jun 08, 2010 48.35 49.39 47.27 48.75 2,355,430 +0.53(+1.10%)
Jun 07, 2010 49.54 49.57 48.10 48.22 2,175,288 -1.37(-2.76%)
Jun 04, 2010 49.59 50.27 49.06 49.59 2,217,661 -0.43(-0.86%)
Jun 03, 2010 49.99 50.13 49.19 50.02 1,702,439 +0.74(+1.50%)
Jun 02, 2010 49.30 49.59 48.44 49.28 2,074,416 +0.39(+0.80%)
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.