Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mylan (NQ: MYL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.88 44.19 42.51 42.85 8,731,421 -1.17(-2.66%)
Jan 30, 2018 44.60 44.64 43.89 44.02 7,270,679 -1.96(-4.26%)
Jan 29, 2018 45.80 46.64 45.73 45.98 4,020,864 -0.22(-0.48%)
Jan 26, 2018 46.20 46.59 46.02 46.20 4,821,137 +0.21(+0.46%)
Jan 25, 2018 46.42 46.78 45.80 45.99 5,793,632 -0.13(-0.28%)
Jan 24, 2018 46.97 47.17 45.63 46.12 5,956,241 -0.73(-1.56%)
Jan 23, 2018 47.47 47.82 46.84 46.85 5,140,922 -0.79(-1.66%)
Jan 22, 2018 47.69 46.60 47.64 4,730,582 +0.91(+1.95%)
Jan 19, 2018 46.59 46.96 45.05 46.73 7,894,686 +0.22(+0.47%)
Jan 18, 2018 46.32 46.63 45.69 46.51 6,317,298 -0.27(-0.58%)
Jan 17, 2018 46.45 47.04 46.37 46.78 4,744,034 +0.14(+0.30%)
Jan 16, 2018 46.70 47.17 46.60 46.64 5,412,528 -0.26(-0.55%)
Jan 12, 2018 46.90 46.90 46.90 0 +0.19(+0.41%)
Jan 11, 2018 44.91 46.76 44.91 46.71 8,970,668 +2.32(+5.23%)
Jan 10, 2018 44.79 44.39 4,638,470 +0.10(+0.23%)
Jan 09, 2018 44.60 45.60 44.21 44.29 6,205,055 -0.27(-0.61%)
Jan 08, 2018 44.50 45.01 44.12 44.56 6,911,999 +0.02(+0.04%)
Jan 05, 2018 44.59 44.97 44.21 44.54 5,325,511 +0.23(+0.52%)
Jan 04, 2018 43.34 44.85 42.92 44.31 8,232,603 +1.17(+2.71%)
Jan 03, 2018 42.85 43.47 42.67 43.14 6,735,539 +0.03(+0.07%)
Jan 02, 2018 42.35 43.77 42.28 43.11 6,752,914 +0.80(+1.89%)
Dec 29, 2017 42.31 42.31 42.31 0 +0.45(+1.08%)
Dec 28, 2017 42.00 42.12 41.59 41.86 2,100,458 -0.14(-0.33%)
Dec 27, 2017 42.15 42.24 41.84 42.00 2,218,508 -0.27(-0.64%)
Dec 26, 2017 42.12 42.52 42.03 42.27 2,538,431 +0.22(+0.52%)
Dec 22, 2017 41.92 42.20 41.73 42.05 4,022,305 +0.09(+0.21%)
Dec 21, 2017 41.17 42.18 41.05 41.96 4,620,650 +0.74(+1.80%)
Dec 20, 2017 41.34 41.78 41.17 41.22 5,456,334 -0.02(-0.05%)
Dec 19, 2017 41.47 41.98 41.20 41.24 5,802,324 -0.43(-1.03%)
Dec 18, 2017 40.57 42.09 40.51 41.67 9,344,680 +1.15(+2.84%)
Dec 15, 2017 40.32 40.78 39.21 40.52 11,767,734 +0.51(+1.27%)
Dec 14, 2017 39.80 41.59 39.75 40.01 19,491,192 +0.48(+1.21%)
Dec 13, 2017 39.35 39.99 39.11 39.53 6,050,669 +0.24(+0.61%)
Dec 12, 2017 39.25 40.18 39.01 39.29 10,733,250 -0.20(-0.51%)
Dec 11, 2017 38.57 39.75 38.36 39.49 6,934,656 +0.82(+2.12%)
Dec 08, 2017 37.56 39.21 37.37 38.67 7,119,759 +1.30(+3.48%)
Dec 07, 2017 36.72 37.51 36.09 37.37 7,303,709 +0.38(+1.03%)
Dec 06, 2017 37.10 37.43 36.59 36.99 5,679,608 -0.42(-1.12%)
Dec 05, 2017 37.21 37.80 36.54 37.41 6,462,148 -0.03(-0.08%)
Dec 04, 2017 38.47 38.60 37.40 37.44 5,736,114 -0.68(-1.78%)
Dec 01, 2017 36.97 38.62 36.95 38.12 7,799,330 +1.59(+4.35%)
Nov 30, 2017 36.85 36.99 36.31 36.53 5,559,268 -0.33(-0.90%)
Nov 29, 2017 36.82 37.60 36.75 36.86 4,432,838 -0.02(-0.05%)
Nov 28, 2017 36.52 37.19 35.92 36.88 8,740,227 +0.42(+1.15%)
Nov 27, 2017 37.26 37.28 36.12 36.46 5,693,462 -0.91(-2.44%)
Nov 24, 2017 37.17 37.57 36.89 37.37 4,938,554 +0.09(+0.24%)
Nov 22, 2017 37.11 37.76 36.99 37.28 3,324,696 +0.05(+0.13%)
Nov 21, 2017 36.17 37.49 36.17 37.23 8,026,949 +0.73(+2.00%)
Nov 20, 2017 37.40 37.47 36.26 36.50 4,333,542 -1.09(-2.90%)
Nov 17, 2017 37.43 37.76 36.65 37.59 3,378,077 +0.09(+0.24%)
Nov 16, 2017 37.28 37.60 36.81 37.50 4,701,601 -0.30(-0.79%)
Nov 15, 2017 37.78 37.95 37.24 37.80 2,446,933 -0.05(-0.13%)
Nov 14, 2017 37.29 38.05 37.13 37.85 3,732,870 +0.28(+0.75%)
Nov 13, 2017 37.69 38.21 37.37 37.57 3,572,110 -0.59(-1.55%)
Nov 10, 2017 37.93 38.19 37.53 38.16 2,451,879 +0.08(+0.21%)
Nov 09, 2017 36.63 38.18 36.57 38.08 4,659,451 +0.84(+2.26%)
Nov 08, 2017 36.72 37.75 36.26 37.24 5,854,406 +0.57(+1.55%)
Nov 07, 2017 38.39 38.44 36.56 36.67 5,183,994 -0.72(-1.93%)
Nov 06, 2017 36.11 38.33 35.70 37.39 8,418,518 +1.67(+4.68%)
Nov 03, 2017 35.07 36.00 35.03 35.72 5,468,471 +0.38(+1.08%)
Nov 02, 2017 36.08 36.37 34.96 35.34 7,329,143 -1.51(-4.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.