The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Mead Johnson Nutrition

  • MJN
  • NYSE
  • Consumer Products
  • Latest 92.36
  • Currency US$
  • Change -0.76
  • Percent Change -0.816 %
  • Volume 300,148
  • Fri Jul 11, 2014 11:45 AM 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: 92.36 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 93.14 92.19 93.07 92.36 300,148
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
Jun 10 87.85 87.05 87.28 87.61 1,182,944
Jun 9 89.94 87.28 89.94 87.39 1,354,481
Jun 6 89.85 89.05 89.34 89.82 691,638
Jun 5 89.28 87.77 88.83 89.00 677,737
Jun 4 89.34 88.41 89.20 88.50 864,875
Jun 3 89.76 89.09 89.50 89.45 950,539
Jun 2 89.74 88.97 89.40 89.68 1,003,144
May 30 89.64 87.88 87.90 89.47 1,799,169