MEAD JOHNSON NUTRITION Historical Stock Price

Below is the stock price history for Mead Johnson Nutrition MJN. Data is recorded each day for the historical open, high, low, close and volume. The Mead Johnson Nutrition stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mead Johnson Nutrition Historical Stock Price

DateOpenHighLowCloseVolume
2017-06-14 89.98 89.995 89.98 89.995 529,877
2017-06-13 89.975 89.99 89.975 89.985 215,067
2017-06-12 89.98 89.99 89.97 89.975 782,141
2017-06-09 89.98 89.98 89.96 89.97 155,008
2017-06-08 89.98 89.98 89.95 89.96 206,808
2017-06-07 89.94 89.98 89.93 89.965 202,810
2017-06-06 89.95 89.98 89.925 89.925 147,355
2017-06-05 89.92 89.965 89.92 89.96 144,483
2017-06-02 89.90 89.94 89.84 89.93 298,247
2017-06-01 89.75 89.79 89.70 89.77 356,846
2017-05-31 89.32 89.45 89.32 89.435 141,536
2017-05-30 89.30 89.37 89.30 89.34 133,962
2017-05-26 89.18 89.29 89.16 89.29 98,957
2017-05-25 89.11 89.20 89.08 89.185 88,226
2017-05-24 89.03 89.12 89.03 89.085 168,535
2017-05-23 89.02 89.06 89.02 89.02 120,237
2017-05-22 89.00 89.045 88.95 89.025 102,023
2017-05-19 88.99 89.01 88.93 89.00 139,940
2017-05-18 88.96 88.99 88.90 88.99 224,587
2017-05-17 88.93 88.96 88.90 88.915 188,735
2017-05-16 88.97 89.00 88.96 88.975 112,822
2017-05-15 89.02 89.02 88.95 89.00 88,341
2017-05-12 88.98 89.01 88.90 88.995 111,130
2017-05-11 88.91 89.07 88.91 88.97 179,580
2017-05-10 88.82 88.93 88.82 88.905 75,284
2017-05-09 88.81 88.87 88.81 88.855 111,121
2017-05-08 88.83 88.84 88.78 88.825 79,743
2017-05-05 88.80 88.90 88.76 88.82 182,885
2017-05-04 88.84 88.84 88.74 88.76 192,955
2017-05-03 88.81 88.89 88.80 88.85 163,709

» More Mead Johnson Nutrition Stock Price History

To see other companies like Mead Johnson Nutrition (MJN), view our stock market today for news, and other data.