Mead Johnson Nutrition Company Historical Stock Prices

MJN 
$104.12
*  
0.52
0.5%
Get MJN Alerts
*Delayed - data as of Mar. 3, 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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  104.63  104.58  103.25  104.12 938,815
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
12/26/2014 102.5 103.49 102.39 102.49 460,031
12/24/2014 101.52 103.06 100.75 102.04 708,536
12/23/2014 101.68 101.94 101.34 101.56 749,637
12/22/2014 100.79 101.53 100.35 101.28 649,214
12/19/2014 100.81 100.96 99.975 100.35 1,632,576
12/18/2014 100.45 100.61 99.43 100.58 1,855,131
12/17/2014 95.36 98.77 95.36 98.58 1,500,689
12/16/2014 95.95 97.78 95.36 95.45 1,454,921
12/15/2014 98.07 98.8 95.06 96.2 2,270,411
12/12/2014 99.01 100.94 97.74 97.81 2,210,326
12/11/2014 101.05 103.05 100.96 101.99 746,452
12/10/2014 102.4 102.92 100.54 100.8 1,248,083
12/09/2014 101.4 102.59 100.815 102.54 758,340
12/08/2014 103.36 103.88 101.98 102.3 790,187
12/05/2014 102.41 103.65 101.97 103.38 890,886
12/04/2014 102.38 102.725 101.725 101.96 639,118
12/03/2014 103.07 103.33 102.37 102.65 747,720
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?