The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Mead Johnson Nutrition

  • MJN
  • NYSE
  • Consumer Products
  • Latest 95.08
  • Currency US$
  • Change -0.34
  • Percent Change -0.356 %
  • Volume 2,065,583
  • Wed Jul 23, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 95.08 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
Jul 23 96.11 94.98 95.27 95.08 2,065,583
Jul 22 98.36 91.85 92.08 95.42 3,577,361
Jul 21 92.45 91.41 92.34 92.27 2,047,585
Jul 18 92.74 91.80 91.98 92.61 1,119,076
Jul 17 93.08 91.78 92.77 91.92 749,920
Jul 16 93.36 92.70 93.29 93.01 898,544
Jul 15 94.52 92.44 94.34 92.62 1,508,126
Jul 14 93.25 92.45 93.16 92.87 793,253
Jul 11 93.14 92.08 93.07 92.59 883,516
Jul 10 93.34 92.19 92.32 93.12 1,044,647
Jul 9 93.51 92.60 92.73 93.26 1,055,649
Jul 8 93.28 92.20 93.10 92.65 832,942
Jul 7 93.80 93.12 93.23 93.47 753,041
Jul 3 93.97 93.20 93.88 93.73 1,070,987
Jul 2 94.00 92.91 93.03 93.39 889,341
Jul 1 93.46 92.23 93.00 93.21 1,250,123
Jun 30 93.34 92.11 92.50 93.17 868,362
Jun 27 92.81 91.71 92.24 92.67 1,768,187
Jun 26 92.60 91.62 92.43 92.40 1,088,211
Jun 25 93.05 91.93 92.98 92.28 1,876,364
Jun 24 93.43 92.34 92.52 93.32 1,702,451
Jun 23 93.25 92.47 92.98 92.98 1,495,974
Jun 20 93.40 92.68 92.73 93.14 1,939,951
Jun 19 92.74 91.68 92.21 92.56 1,534,759
Jun 18 91.94 88.89 89.29 91.88 2,762,951
Jun 17 89.28 87.54 88.04 89.19 1,399,785
Jun 16 87.85 87.08 87.45 87.79 1,049,903
Jun 13 87.56 86.39 86.71 87.45 1,229,875
Jun 12 87.14 85.89 86.75 86.65 958,312
Jun 11 87.56 86.57 87.56 86.75 779,451