Mead Johnson Nutrition Company Historical Stock Prices

MJN 
$95.34
*  
0.26
0.27%
Get MJN Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading MJN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    MJN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  95.36  95.48  94.84  95.34 1,444,632
07/23/2014 95.27 96.11 94.98 95.08 2,065,583
07/22/2014 92.08 98.36 91.85 95.42 3,577,361
07/21/2014 92.34 92.45 91.41 92.27 2,047,545
07/18/2014 91.98 92.74 91.8 92.61 1,119,076
07/17/2014 92.77 93.08 91.78 91.92 749,920
07/16/2014 93.29 93.36 92.7 93.01 898,544
07/15/2014 94.34 94.52 92.44 92.62 1,505,508
07/14/2014 93.16 93.25 92.45 92.87 793,253
07/11/2014 93.07 93.14 92.08 92.59 883,516
07/10/2014 92.32 93.34 92.19 93.12 1,044,647
07/09/2014 92.73 93.51 92.6 93.26 1,055,649
07/08/2014 93.1 93.28 92.2 92.65 832,942
07/07/2014 93.23 93.7992 93.12 93.47 753,041
07/03/2014 93.88 93.97 93.2 93.73 1,070,987
07/02/2014 93.03 94 92.91 93.39 889,341
07/01/2014 93 93.46 92.23 93.21 1,250,123
06/30/2014 92.5 93.34 92.11 93.17 866,103
06/27/2014 92.24 92.81 91.71 92.67 1,768,187
06/26/2014 92.43 92.6 91.62 92.4 1,078,211
06/25/2014 92.98 93.05 91.93 92.28 1,876,364
06/24/2014 92.52 93.43 92.34 93.32 1,702,451
06/23/2014 92.98 93.25 92.47 92.98 1,495,974
06/20/2014 92.73 93.4 92.68 93.14 1,939,951
06/19/2014 92.21 92.74 91.68 92.56 1,534,759
06/18/2014 89.29 91.94 88.89 91.88 2,762,951
06/17/2014 88.04 89.28 87.54 89.19 1,399,785
06/16/2014 87.45 87.8499 87.08 87.79 1,049,903
06/13/2014 86.71 87.56 86.39 87.45 1,229,875
06/12/2014 86.75 87.14 85.89 86.65 958,312
06/11/2014 87.56 87.56 86.57 86.75 779,451
06/10/2014 87.28 87.85 87.05 87.61 1,182,926
06/09/2014 89.94 89.94 87.28 87.39 1,354,481
06/06/2014 89.34 89.85 89.05 89.82 691,638
06/05/2014 88.83 89.28 87.77 89 677,737
06/04/2014 89.2 89.345 88.41 88.5 864,875
06/03/2014 89.5 89.755 89.09 89.45 950,539
06/02/2014 89.4 89.74 88.97 89.68 1,003,144
05/30/2014 87.9 89.64 87.88 89.47 1,799,292
05/29/2014 87.27 88.2 86.96 88.1 1,054,453
05/28/2014 86.94 87.58 86.62 87.13 958,631
05/27/2014 86.81 87.09 86.33 86.98 697,333
05/23/2014 85.75 86.38 85.72 86.19 491,333
05/22/2014 85.96 86.31 85.75 85.77 669,383
05/21/2014 85.94 86.27 85.61 86.19 556,799
05/20/2014 85.54 86.17 85.54 85.97 818,883
05/19/2014 86.23 86.24 85.33 85.43 1,103,501
05/16/2014 85.72 86.49 85.57 86.28 1,227,629
05/15/2014 86.43 86.5 84.97 85.64 1,007,006
05/14/2014 87.68 87.83 86.82 86.96 740,081
05/13/2014 87.11 87.83 87.05 87.67 848,349
05/12/2014 86.58 87.515 86.44 86.9 1,418,699
05/09/2014 86.7 86.7 85.66 86.13 1,069,643
05/08/2014 87 87.17 86.16 86.55 798,463
05/07/2014 86.61 87.3 86.5 87.08 1,415,405
05/06/2014 87.64 87.7 86.1 86.12 1,214,192
05/05/2014 87.03 87.96 86.72 87.67 742,652
05/02/2014 87.7 88.25 87.37 87.82 885,785
05/01/2014 88.03 88.35 87.24 87.66 1,224,481
04/30/2014 87.68 88.3 87.39 88.26 1,665,663
04/29/2014 88.2 88.535 87.38 88.05 1,299,504
04/28/2014 87.23 88.02 86.8 87.88 1,496,702
04/25/2014 88.2 88.87 86.8 87.1 2,224,541
04/24/2014 85.56 88.49 84.06 88.22 4,907,798
04/23/2014 85.43 85.91 84.02 84.27 1,591,671
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?