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 (%)
Feb 26, 2010 47.06 47.52 46.66 47.30 1,698,832 +0.42(+0.90%)
Feb 25, 2010 45.96 47.12 45.96 46.88 2,258,136 +0.58(+1.25%)
Feb 24, 2010 46.45 46.85 45.95 46.30 1,498,968 +0.09(+0.19%)
Feb 23, 2010 46.78 46.94 46.00 46.21 1,628,850 -0.47(-1.01%)
Feb 22, 2010 46.76 47.00 46.34 46.68 2,162,873 -0.10(-0.21%)
Feb 19, 2010 46.39 46.78 46.24 46.78 2,863,936 +0.31(+0.67%)
Feb 18, 2010 46.45 46.50 45.78 46.47 2,225,024 +0.04(+0.09%)
Feb 17, 2010 45.42 46.47 45.28 46.43 2,255,449 +1.03(+2.27%)
Feb 16, 2010 45.40 45.48 44.32 45.40 2,090,764 +0.35(+0.78%)
Feb 12, 2010 45.30 45.05 45.05 45.05 2,506,100 -0.25(-0.55%)
Feb 11, 2010 46.47 46.47 45.21 45.30 3,682,050 -1.26(-2.71%)
Feb 10, 2010 46.53 46.85 45.90 46.56 1,379,774 -0.04(-0.09%)
Feb 09, 2010 46.34 47.03 45.91 46.60 1,569,090 +0.55(+1.19%)
Feb 08, 2010 46.17 46.53 45.94 46.05 1,387,783 -0.24(-0.52%)
Feb 05, 2010 46.26 46.48 45.79 46.29 2,568,566 -0.22(-0.47%)
Feb 04, 2010 46.74 46.74 45.89 46.51 3,049,058 -0.49(-1.04%)
Feb 03, 2010 45.95 47.10 45.79 47.00 2,527,530 +1.11(+2.42%)
Feb 02, 2010 46.33 47.08 45.83 45.89 1,990,764 +0.07(+0.16%)
Feb 01, 2010 45.43 46.35 45.25 45.82 2,957,272 +0.59(+1.30%)
Jan 29, 2010 45.76 46.06 45.08 45.23 3,421,443 +0.06(+0.13%)
Jan 28, 2010 44.22 47.86 44.22 45.17 5,412,113 +1.17(+2.66%)
Jan 27, 2010 43.92 44.29 43.50 44.00 2,447,152 -0.15(-0.34%)
Jan 26, 2010 43.52 44.33 43.50 44.15 2,075,109 +0.53(+1.22%)
Jan 25, 2010 44.89 44.96 43.59 43.62 3,243,096 -0.91(-2.04%)
Jan 22, 2010 45.00 45.41 44.30 44.53 2,973,279 -0.59(-1.31%)
Jan 21, 2010 46.31 46.44 45.05 45.12 2,243,507 -0.98(-2.13%)
Jan 20, 2010 46.50 46.82 45.75 46.10 3,592,591 -0.80(-1.71%)
Jan 19, 2010 47.19 47.45 46.61 46.90 1,976,603 +0.09(+0.19%)
Jan 15, 2010 46.56 46.81 46.81 46.81 3,229,800 +0.50(+1.08%)
Jan 14, 2010 46.40 46.65 46.06 46.31 2,008,443 +0.02(+0.04%)
Jan 13, 2010 45.40 46.47 45.27 46.29 2,423,490 +0.80(+1.76%)
Jan 12, 2010 45.54 45.86 45.27 45.49 2,063,398 -0.10(-0.22%)
Jan 11, 2010 45.57 45.66 45.00 45.59 1,390,294 +0.36(+0.80%)
Jan 08, 2010 46.00 46.04 45.02 45.23 2,989,152 -0.73(-1.59%)
Jan 07, 2010 45.26 46.16 45.26 45.96 5,370,249 +0.70(+1.55%)
Jan 06, 2010 44.58 45.28 44.29 45.26 4,554,445 +0.65(+1.46%)
Jan 05, 2010 45.04 45.28 44.15 44.61 5,970,832 -0.38(-0.84%)
Jan 04, 2010 43.89 45.50 43.89 44.99 6,010,410 +1.29(+2.95%)
Dec 31, 2009 44.34 43.70 43.70 43.70 2,354,000 -0.55(-1.24%)
Dec 30, 2009 44.50 44.59 43.69 44.25 2,038,520 -0.33(-0.74%)
Dec 29, 2009 44.97 44.97 44.37 44.58 4,486,369 +0.15(+0.34%)
Dec 28, 2009 43.97 44.49 43.50 44.43 4,458,311 +1.32(+3.06%)
Dec 24, 2009 43.38 43.40 42.72 43.11 1,545,573 -0.16(-0.37%)
Dec 23, 2009 43.05 43.50 42.95 43.27 10,183,046 +0.18(+0.42%)
Dec 22, 2009 42.67 43.20 42.55 43.09 6,203,075 +0.84(+1.99%)
Dec 21, 2009 41.40 43.04 41.40 42.25 7,946,700 +0.75(+1.81%)
Dec 18, 2009 41.42 42.36 41.20 41.50 36,881,620 -0.46(-1.10%)
Dec 17, 2009 42.50 42.54 41.80 41.96 15,732,024 -0.69(-1.62%)
Dec 16, 2009 42.56 42.99 42.37 42.65 9,315,154 -0.20(-0.47%)
Dec 15, 2009 43.19 43.22 42.33 42.85 11,447,293 -0.38(-0.88%)
Dec 14, 2009 43.22 43.49 42.95 43.23 11,127,024 +0.78(+1.84%)
Dec 11, 2009 42.83 42.90 42.35 42.45 3,966,464 +0.04(+0.09%)
Dec 10, 2009 41.59 42.54 41.30 42.41 5,395,148 +0.82(+1.97%)
Dec 09, 2009 41.31 41.88 41.15 41.59 2,681,580 -0.15(-0.36%)
Dec 08, 2009 42.26 42.46 41.31 41.74 5,038,981 -0.51(-1.21%)
Dec 07, 2009 43.85 43.85 42.10 42.25 3,233,958 -1.65(-3.76%)
Dec 04, 2009 43.93 44.19 43.60 43.90 3,049,518 -0.01(-0.02%)
Dec 03, 2009 42.65 44.08 42.45 43.91 3,065,731 +1.46(+3.44%)
Dec 02, 2009 42.05 42.93 42.05 42.45 1,874,640 -0.07(-0.16%)
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.