MJN Historical Prices | Mead Johnson Nutrition Company Stock

Dow

0.34% Nasdaq

0.16%

Mead Johnson Nutrition Company (MJN)

-NYSE

80.85 May 21, 4:04PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	79.64	80.90	79.54	80.85	1,352,400	80.85
May 20, 2013	80.47	80.59	79.35	79.50	1,453,800	79.50
May 17, 2013	80.51	80.81	79.93	80.47	886,600	80.47
May 16, 2013	81.05	81.25	80.33	80.52	1,311,100	80.52
May 15, 2013	80.63	81.36	79.70	81.28	1,284,800	81.28
May 14, 2013	79.22	80.89	79.22	80.66	1,433,700	80.66
May 13, 2013	79.08	80.04	79.08	79.35	1,110,000	79.35
May 10, 2013	78.78	78.99	78.07	78.97	1,092,600	78.97
May 9, 2013	79.61	80.16	78.70	78.92	1,033,000	78.92
May 8, 2013	80.20	80.49	79.54	79.83	951,300	79.83
May 7, 2013	80.25	80.51	79.88	80.18	850,200	80.18
May 6, 2013	80.48	80.85	79.91	80.21	1,021,800	80.21
May 3, 2013	80.24	81.35	80.13	80.72	1,343,600	80.72
May 2, 2013	80.84	80.98	79.35	79.80	1,408,900	79.80
May 1, 2013	81.25	81.80	80.52	80.78	749,700	80.78
Apr 30, 2013	79.48	82.41	79.48	81.09	1,876,400	81.09
Apr 29, 2013	80.41	81.29	79.17	79.55	1,277,000	79.55
Apr 26, 2013	79.45	80.24	79.01	79.97	958,900	79.97
Apr 25, 2013	77.75	80.25	77.19	79.75	2,855,000	79.75
Apr 24, 2013	81.14	81.72	79.64	80.99	1,957,500	80.99
Apr 23, 2013	81.10	82.21	79.87	80.86	2,663,500	80.86
Apr 22, 2013	81.00	81.96	80.94	81.72	1,113,600	81.72
Apr 19, 2013	80.66	81.25	80.21	81.13	1,486,000	81.13
Apr 18, 2013	80.17	81.42	80.17	80.66	1,887,700	80.66
Apr 17, 2013	80.33	81.08	79.99	80.20	2,745,300	80.20
Apr 16, 2013	78.90	81.66	78.55	80.76	3,681,300	80.76
Apr 15, 2013	77.29	78.14	76.85	77.77	1,656,400	77.77
Apr 12, 2013	77.26	77.95	76.89	77.51	727,900	77.51
Apr 11, 2013	77.17	78.35	77.02	77.57	778,800	77.57
Apr 10, 2013	75.83	77.17	75.79	77.07	761,800	77.07
Apr 9, 2013	76.50	76.59	75.50	75.73	1,013,100	75.73
Apr 8, 2013	75.62	76.64	75.62	76.64	659,900	76.64
Apr 5, 2013	74.83	75.88	74.44	75.76	885,400	75.76
Apr 4, 2013	75.99	76.51	75.36	75.50	1,442,300	75.50
Apr 3, 2013	76.98	76.98	75.41	75.80	2,291,900	75.80
Apr 2, 2013	77.08	78.02	76.66	76.80	1,466,500	76.80
Apr 1, 2013	77.26	77.70	76.78	76.94	884,300	76.94
Mar 28, 2013	77.20	77.60	76.78	77.45	893,300	77.45
Mar 27, 2013	76.62	77.40	76.51	77.13	920,000	77.13
Mar 26, 2013	77.14	77.29	76.48	76.90	1,388,100	76.90
Mar 25, 2013	76.24	77.25	76.11	77.00	1,884,600	77.00
Mar 22, 2013	75.57	76.44	75.33	75.81	1,412,500	75.81
Mar 21, 2013	74.56	76.43	74.26	75.72	2,207,400	75.72
Mar 20, 2013	73.84	74.61	73.63	74.52	1,363,100	74.52
Mar 19, 2013	74.44	74.57	73.14	73.49	1,680,700	73.49
Mar 18, 2013	72.93	74.75	72.68	74.30	2,186,200	74.30
Mar 15, 2013	72.61	74.04	72.50	73.35	2,950,100	73.35
Mar 14, 2013	70.74	73.18	70.58	72.70	4,269,500	72.70
Mar 13, 2013	71.70	71.70	70.01	70.50	3,278,100	70.50
Mar 12, 2013	72.75	72.86	71.47	71.70	1,836,900	71.70
Mar 11, 2013	74.25	74.57	72.59	72.72	1,843,100	72.72
Mar 11, 2013	0.34 Dividend
Mar 8, 2013	75.03	75.34	74.79	74.93	1,135,400	74.59
Mar 7, 2013	75.64	75.90	74.35	74.73	879,000	74.39
Mar 6, 2013	75.79	75.89	75.31	75.59	865,900	75.25
Mar 5, 2013	75.53	75.76	75.05	75.45	1,028,200	75.11
Mar 4, 2013	75.01	75.47	74.67	75.21	1,751,000	74.87
Mar 1, 2013	74.74	75.44	74.24	75.27	1,857,900	74.93
Feb 28, 2013	75.04	75.64	74.57	74.91	1,938,400	74.57
Feb 27, 2013	74.62	74.98	74.24	74.65	1,875,400	74.31
Feb 26, 2013	75.64	75.99	74.27	74.42	2,927,300	74.08
Feb 25, 2013	76.84	77.68	75.28	75.32	4,590,600	74.98
Feb 22, 2013	78.42	79.09	78.15	78.96	1,361,500	78.60
Feb 21, 2013	78.83	79.27	77.79	78.07	2,261,300	77.72
Feb 20, 2013	80.49	81.04	79.04	79.05	1,779,900	78.69
Feb 19, 2013	79.18	80.43	78.79	80.40	2,283,200	80.04
Feb 15, 2013	78.79	79.12	78.05	78.95	1,776,600	78.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MJN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mead Johnson Nutrition Company (MJN)