Mead Johnson Nutrition Company Historical Stock Prices

MJN 
$90.96
*  
0.74
0.82%
Get MJN Alerts
*Delayed - data as of Jul. 1, 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 01-APR-2015 TO 01-JUL-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.
16:00  91.08  91.76  90.38  90.96 1,090,523
07/01/2015 91.08 91.76 90.38 90.96 1,096,071
06/30/2015 90.24 90.74 89.815 90.22 1,498,492
06/29/2015 90.7 91.4 89.7 89.79 2,157,522
06/26/2015 91.48 91.6399 90.99 91.49 2,538,952
06/25/2015 91.82 91.93 90.83 91.05 2,491,644
06/24/2015 92.84 93 91.82 91.82 960,077
06/23/2015 91.67 93.07 91.52 92.95 1,921,382
06/22/2015 91.46 91.65 90.76 91.29 3,478,721
06/19/2015 91.56 91.98 91.15 91.2 2,585,658
06/18/2015 91.61 92.28 91.36 91.86 1,191,572
06/17/2015 91.91 92.33 91.0709 91.74 1,709,099
06/16/2015 91.31 92.11 91.07 92.03 1,514,397
06/15/2015 90.3 91.38 90.11 90.96 1,543,430
06/12/2015 90.33 91.2 89.72 90.78 2,349,152
06/11/2015 90.86 91.13 90.5 90.92 3,049,019
06/10/2015 93.49 93.65 89.26 90.95 5,045,057
06/09/2015 93.49 93.5 92.31 92.71 2,530,009
06/08/2015 94.68 94.85 93.86 94.12 1,045,755
06/05/2015 95.4 95.93 94.41 94.84 1,048,302
06/04/2015 95.8 96.44 95.26 95.4 878,009
06/03/2015 96.59 96.83 95.79 96.5 945,222
06/02/2015 96.76 96.84 95.46 95.99 1,122,998
06/01/2015 97.3 97.535 96.87 96.96 862,124
05/29/2015 96.66 97.81 96.31 97.3 1,136,125
05/28/2015 97.49 97.92 96.63 96.89 1,253,195
05/27/2015 97.7 97.96 96.77 97.73 1,318,006
05/26/2015 98.15 98.19 97.33 97.59 1,858,525
05/22/2015 97.84 98.11 97.3525 98 1,231,498
05/21/2015 97.24 97.99 96.77 97.74 1,162,090
05/20/2015 97.52 97.78 96.93 97.02 624,092
05/19/2015 97.53 97.95 96.97 97.26 1,555,827
05/18/2015 97.67 98.34 97.4 97.8 709,099
05/15/2015 97.72 98.06 97.39 97.86 799,169
05/14/2015 95.97 97.81 95.83 97.75 992,259
05/13/2015 96.17 96.37 95.52 95.6 595,505
05/12/2015 95.18 96.33 94.48 95.9 984,831
05/11/2015 95.7 96.45 95.2 95.43 1,451,768
05/08/2015 97.15 97.23 95.52 96 1,544,141
05/07/2015 96.28 96.97 95.41 96.21 1,489,884
05/06/2015 97.39 97.39 96.39 96.67 1,323,836
05/05/2015 96.61 97.77 96.08 97.05 1,999,843
05/04/2015 96.29 97.25 96.21 96.74 938,431
05/01/2015 96.05 96.8 95.06 96.25 1,618,789
04/30/2015 97.03 97.84 95.35 95.92 1,859,393
04/29/2015 97.6 98.31 96.87 97.19 1,708,645
04/28/2015 96.23 98.41 96.02 97.61 2,193,952
04/27/2015 98.1 98.6 96.08 96.22 3,225,437
04/24/2015 96.35 98.47 96.3 97.94 2,899,985
04/23/2015 97.5 97.5 95.46 96.41 3,543,951
04/22/2015 100.5 100.5 98.88 98.92 1,769,455
04/21/2015 100.58 100.76 99.55 99.92 1,408,271
04/20/2015 100.49 101.26 99.9 100.25 1,101,978
04/17/2015 100.1 100.62 99.81 100.16 1,519,849
04/16/2015 101.07 101.62 100.58 100.9 876,696
04/15/2015 101.3 102.01 100.93 101.03 1,178,166
04/14/2015 100.74 101.68 100.51 101.3 1,048,840
04/13/2015 102.5 103.01 101.1 101.1 691,884
04/10/2015 101.83 103.09 101.48 102.68 1,035,064
04/09/2015 102.09 102.305 100.87 101.49 1,156,753
04/08/2015 102.68 103.23 101.6 102.12 855,154
04/07/2015 103.02 103.81 102.61 102.64 584,054
04/06/2015 102.41 104.34 102.4 103.01 747,878
04/02/2015 101.29 103.56 100.88 103.11 934,195
04/01/2015 100.55 101.18 98.99 101.15 1,246,532
*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?