MJN: Historical Prices for MEAD JOHNSON NUTRITI

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	44.64	44.64	43.26	44.31	2,505,400	44.31
19-Nov-09	43.66	44.16	43.29	43.75	2,914,000	43.75
18-Nov-09	45.28	45.50	43.35	44.01	2,266,700	44.01
17-Nov-09	43.68	44.59	43.26	44.35	2,538,800	44.35
16-Nov-09	44.00	45.06	43.13	43.21	6,274,200	43.21
13-Nov-09	45.58	45.58	44.86	45.25	526,400	45.25
12-Nov-09	46.24	46.24	44.79	45.11	845,000	45.11
11-Nov-09	46.00	46.23	45.31	45.80	572,600	45.80
10-Nov-09	44.38	45.89	44.26	45.50	1,006,900	45.50
9-Nov-09	44.10	44.10	43.25	43.98	415,500	43.98
6-Nov-09	42.66	44.13	42.66	44.00	304,900	44.00
5-Nov-09	42.55	43.06	42.06	43.00	591,600	43.00
4-Nov-09	41.96	42.66	41.92	42.10	285,800	42.10
3-Nov-09	42.21	42.24	41.89	42.14	164,900	42.14
2-Nov-09	42.33	42.67	41.84	42.51	372,800	42.51
30-Oct-09	42.17	42.86	41.89	42.04	349,700	42.04
29-Oct-09	42.10	42.75	41.72	42.59	365,100	42.59
28-Oct-09	41.69	42.02	41.10	41.60	333,200	41.60
27-Oct-09	41.34	42.38	40.57	42.12	570,000	42.12
26-Oct-09	41.77	42.08	41.67	41.81	357,200	41.81
23-Oct-09	42.35	42.58	41.63	42.16	1,070,800	42.16
22-Oct-09	40.60	43.46	39.55	42.68	2,683,600	42.68
21-Oct-09	43.26	45.00	43.11	43.65	1,191,000	43.65
20-Oct-09	43.25	43.33	42.30	43.03	670,700	43.03
19-Oct-09	42.71	43.38	42.21	42.84	719,100	42.84
16-Oct-09	43.72	43.97	42.91	42.97	440,000	42.97
15-Oct-09	43.39	44.35	43.30	44.11	637,300	44.11
14-Oct-09	42.60	43.84	42.43	42.99	969,300	42.99
13-Oct-09	43.43	43.45	40.92	41.66	975,200	41.66
12-Oct-09	44.13	44.46	43.11	43.32	450,500	43.32
9-Oct-09	45.37	45.43	43.78	44.31	428,600	44.31
8-Oct-09	45.30	45.47	44.80	45.00	874,000	45.00
7-Oct-09	45.26	45.48	44.37	45.17	505,100	45.17
6-Oct-09	46.99	47.49	44.88	45.37	1,119,100	45.37
5-Oct-09	47.02	47.27	46.30	46.85	661,300	46.85
2-Oct-09	45.67	47.75	45.37	47.24	852,300	47.24
1-Oct-09	45.49	45.76	44.77	45.45	529,700	45.45
30-Sep-09	43.25	46.00	43.25	45.11	1,647,600	45.11
29-Sep-09	43.79	50.35	42.90	43.16	9,828,900	43.16
28-Sep-09	42.90	43.64	42.41	43.35	434,500	43.35
25-Sep-09	42.00	42.72	41.49	42.48	706,600	42.48
24-Sep-09	42.50	42.50	41.50	41.75	333,300	41.75
23-Sep-09	41.70	42.95	41.45	42.00	1,002,800	42.00
22-Sep-09	40.55	41.98	40.34	41.70	394,100	41.70
21-Sep-09	40.12	40.63	39.88	40.45	769,000	40.45
18-Sep-09	40.25	41.28	39.87	40.08	813,000	40.08
17-Sep-09	39.14	41.30	39.07	40.04	515,400	40.04
16-Sep-09	39.51	39.70	39.20	39.56	191,000	39.56
15-Sep-09	38.53	39.42	38.53	39.25	201,200	39.25
15-Sep-09	$ 0.20 Dividend
14-Sep-09	38.76	39.14	38.49	39.05	163,900	38.85
11-Sep-09	39.74	39.77	38.82	39.05	220,800	38.85
10-Sep-09	40.26	40.40	39.29	39.45	263,300	39.25
9-Sep-09	40.06	40.50	39.45	40.04	207,000	39.83
8-Sep-09	39.90	40.62	39.57	39.75	390,300	39.55
4-Sep-09	39.91	40.14	39.70	40.00	270,600	39.80
3-Sep-09	39.45	40.51	39.45	40.37	100,900	40.16
2-Sep-09	40.17	40.50	39.78	39.88	108,500	39.68
1-Sep-09	40.00	40.53	39.50	39.79	147,800	39.59
31-Aug-09	39.75	40.50	39.50	39.66	231,900	39.46
28-Aug-09	40.22	41.38	39.82	40.06	251,300	39.85
27-Aug-09	40.05	40.10	39.36	39.82	140,300	39.62
26-Aug-09	39.00	39.70	38.99	39.70	103,000	39.50
25-Aug-09	40.22	40.43	38.94	39.25	235,100	39.05
24-Aug-09	40.37	40.50	39.64	39.81	111,900	39.61
21-Aug-09	39.57	40.22	39.34	39.96	247,600	39.76
20-Aug-09	39.26	40.00	39.02	39.53	177,700	39.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions