Historical Stock Prices

MJN 
$100.05
*  
0.74
0.75%
Get MJN Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading MJN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 99.1 100.31 98.95 100.05 605,248
03/26/2015 99.59 100.045 98.73 99.31 1,438,914
03/25/2015 101.01 102.09 99.76 99.96 1,313,443
03/24/2015 101.89 102.29 100.03 100.04 810,268
03/23/2015 102.6 102.99 101.87 101.89 865,502
03/20/2015 100.98 102.41 100.4 102.28 1,090,446
03/19/2015 100.91 101.23 99.79 100.2 635,690
03/18/2015 99.82 102.12 98.86 101.38 1,252,304
03/17/2015 100.55 100.59 99.17 99.99 950,211
03/16/2015 100 101.15 100 101.13 1,180,487
03/13/2015 99.33 99.73 98.5 99.4 884,378
03/12/2015 98.51 99.72 98.4261 99.69 733,563
03/11/2015 99.29 99.46 98.17 98.44 663,559
03/10/2015 101.18 101.28 99.44 99.51 1,090,561
03/09/2015 101.52 102.07 101.04 101.77 714,615
03/06/2015 102.34 102.34 100.94 101.36 904,894
03/05/2015 102.81 103.15 101.57 102.97 683,634
03/04/2015 104 104 102.45 102.85 831,675
03/03/2015 104.22 104.58 103.25 104.12 939,359
03/02/2015 104.57 105.13 104.13 104.64 642,666
02/27/2015 104.35 105.45 104.23 104.76 696,900
02/26/2015 104.53 104.79 103.92 104.35 589,309
02/25/2015 104.78 105.3 104.42 104.74 456,808
02/24/2015 104.52 105.18 103.8 104.88 758,020
02/23/2015 104.51 105.11 104.16 105.07 840,339
02/20/2015 104.54 105.17 103.72 105.01 468,698
02/19/2015 103.98 105.39 103.91 104.71 902,343
02/18/2015 103.09 104.74 102.87 104.02 1,731,380
02/17/2015 101.75 103.56 101.14 103.49 1,116,441
02/13/2015 99.6 102.02 99.06 101.89 1,267,198
02/12/2015 99.07 99.65 98.59 99.57 602,146
02/11/2015 99.01 99.47 97.87 98.87 951,249
02/10/2015 99.22 99.22 98.07 98.82 1,156,701
02/09/2015 99.59 99.99 98.31 98.43 843,218
02/06/2015 100.25 100.48 99.21 99.61 856,547
02/05/2015 99.01 100.14 98.615 100.11 967,293
02/04/2015 100.27 101.23 99.125 99.49 1,198,266
02/03/2015 99.85 100.37 98.85 100.08 761,952
02/02/2015 98.66 99.62 97.2225 99.61 1,148,409
01/30/2015 100.59 101.27 98.21 98.49 1,350,463
01/29/2015 99.45 101.76 97.27 101.76 1,639,117
01/28/2015 100.16 100.78 98.65 98.69 1,721,270
01/27/2015 97.53 100 97.09 99.43 1,238,470
01/26/2015 98.55 98.74 97.6805 98.14 1,288,086
01/23/2015 100 100 98.19 98.36 1,446,726
01/22/2015 101.33 101.33 99.3 99.95 2,261,292
01/21/2015 100.18 101.225 99.73 100.52 1,008,514
01/20/2015 100.91 101.14 99.89 100.47 962,193
01/16/2015 98.63 100.5 98.23 100.35 1,005,899
01/15/2015 99.27 99.66 98.18 98.55 847,928
01/14/2015 97.78 98.76 97.21 98.72 1,224,981
01/13/2015 100.74 101.77 98.495 99.39 945,162
01/12/2015 101.93 102.79 99.61 100.09 1,119,432
01/09/2015 102.86 103.76 101.29 101.97 1,094,484
01/08/2015 100.07 101.85 99.72 101.41 1,100,466
01/07/2015 98.22 99.68 97.57 99.48 969,599
01/06/2015 98.55 99.61 97.33 97.75 1,618,081
01/05/2015 98.8 99.2 97.13 98.13 1,541,669
01/02/2015 100.62 101.19 99.37 99.94 570,246
12/31/2014 101.7 102.24 100.48 100.54 572,050
12/30/2014 102.38 102.55 101.39 101.47 816,571
12/29/2014 102.11 102.39 101.65 101.96 1,055,153
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?