Mead Johnson Nutrition Company Common Stock Historical Stock Prices

MJN 
$87.92
*  
2.99
3.52%
Get MJN Alerts
*Delayed - data as of Apr. 28, 2016  -  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-JAN-2016 TO 27-APR-2016

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.
16:00 85.19 89.44 85 87.92 3,597,455
04/27/2016 84.47 85.36 83.95 84.93 2,127,527
04/26/2016 84 84.62 83.5 84.31 1,736,444
04/25/2016 83.78 84.43 83.61 84.04 1,215,964
04/22/2016 83.31 84.2483 83.06 83.9 2,072,377
04/21/2016 84.25 84.33 82.91 83.01 1,330,961
04/20/2016 84 84.52 83.743 83.94 1,046,542
04/19/2016 84.33 84.9 83.775 84.24 1,880,718
04/18/2016 84.12 84.88 83.51 84.25 1,184,642
04/15/2016 83.48 84.31 83.3 84.25 1,032,624
04/14/2016 84.85 85 83.24 83.6 1,259,455
04/13/2016 84.5 85.19 83.69 84.95 1,394,526
04/12/2016 84.48 84.74 83.53 84.31 1,384,703
04/11/2016 84.79 85.44 84.42 84.45 861,991
04/08/2016 84.43 85.27 83.93 84.57 567,734
04/07/2016 84.09 84.92 83.51 84.14 981,523
04/06/2016 83.27 85.19 83.14 84.98 1,255,276
04/05/2016 84.33 84.45 82.96 83.43 1,187,469
04/04/2016 83.9 84.835 82.43 84.83 2,681,694
04/01/2016 84.7 86.07 84.23 86.06 1,065,625
03/31/2016 84.73 85.246 84.13 84.97 1,908,751
03/30/2016 83.92 85.07 83.7101 84.99 1,715,106
03/29/2016 82.29 83.99 81.93 83.83 1,463,495
03/28/2016 81.77 82.785 81.535 82.61 1,397,801
03/24/2016 81.07 82.04 80.4 81.98 1,555,883
03/23/2016 80.76 81.97 80.18 81.7 2,173,214
03/22/2016 81 81.56 80.62 81.01 2,249,151
03/21/2016 82.73 82.93 81.23 81.5 2,242,931
03/18/2016 81.89 83.46 81.5 83.27 3,160,605
03/17/2016 82.81 83.83 82.04 82.06 2,732,198
03/16/2016 83.94 84.46 82.44 82.81 3,279,117
03/15/2016 83.61 83.85 80.75 83.78 9,991,007
03/14/2016 75.39 76.39 75.2299 75.44 971,023
03/11/2016 76 76.22 75.18 75.39 1,680,015
03/10/2016 74.96 76.15 74.62 75.6 1,032,860
03/09/2016 74.95 75.31 74.45 75.02 1,180,808
03/08/2016 75.64 75.64 74.14 74.62 1,468,593
03/07/2016 76.86 77.58 75.74 75.79 1,702,930
03/04/2016 75.9 78.06 75.3 77.24 2,401,511
03/03/2016 73.32 75.86 72.9301 75.66 2,043,086
03/02/2016 74.02 74.02 72.785 73.16 2,265,164
03/01/2016 74.09 74.2 72.68 74.05 1,894,458
02/29/2016 73.11 74.32 72.97 73.76 2,383,554
02/26/2016 73.96 74.4 72.76 72.97 1,423,046
02/25/2016 72.98 73.39 71.58 73.37 1,625,182
02/24/2016 72.14 73.03 70.72 72.68 2,290,851
02/23/2016 73.51 73.66 72.66 72.91 1,843,415
02/22/2016 75.19 75.34 73.29 74 2,374,270
02/19/2016 74.17 75 73.74 74.79 1,392,696
02/18/2016 74.85 75.255 74.08 74.66 1,822,547
02/17/2016 73.15 75.145 73.03 74.99 2,480,044
02/16/2016 71.45 72.92 71.43 72.53 1,946,807
02/12/2016 69.97 70.97 69.67 70.53 1,552,943
02/11/2016 69.3 70.65 69.12 69.22 3,337,894
02/10/2016 68.58 71.23 68.58 70.72 2,941,193
02/09/2016 68.01 68.77 66.66 67.92 2,431,867
02/08/2016 71.41 71.5 66.89 68.22 3,770,807
02/05/2016 69.63 72.38 69.14 71.94 4,784,327
02/04/2016 69.12 70.88 68.65 69.64 2,041,838
02/03/2016 69.54 69.86 68.42 68.93 2,704,721
02/02/2016 71.24 71.26 68.95 68.97 2,525,897
02/01/2016 72.26 72.43 70.57 71.93 3,179,834
01/29/2016 71 72.64 70.79 72.49 2,786,617
01/28/2016 73.08 73.21 65.53 70.2 7,260,352
01/27/2016 69.71 70.19 68.04 68.2 4,271,643
*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?