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 (%)
Oct 30, 2015 45.49 46.05 43.44 44.09 11,617,394 -1.69(-3.69%)
Oct 29, 2015 46.68 48.04 45.08 45.78 13,114,187 +0.89(+1.98%)
Oct 28, 2015 44.38 45.37 43.56 44.89 8,864,026 +0.80(+1.81%)
Oct 27, 2015 42.12 44.11 42.01 44.09 10,338,957 +2.24(+5.35%)
Oct 26, 2015 40.90 42.16 40.40 41.85 7,877,913 +0.89(+2.17%)
Oct 23, 2015 39.74 41.55 38.91 40.96 10,283,523 +1.80(+4.60%)
Oct 22, 2015 40.60 40.60 37.59 39.16 17,896,118 -1.73(-4.23%)
Oct 21, 2015 42.49 42.52 39.45 40.89 12,509,927 -1.66(-3.90%)
Oct 20, 2015 44.20 44.20 42.46 42.55 7,297,032 -1.19(-2.72%)
Oct 19, 2015 44.04 44.25 42.76 43.74 7,192,155 +0.19(+0.44%)
Oct 16, 2015 43.00 43.77 42.66 43.55 10,111,748 +0.82(+1.92%)
Oct 15, 2015 41.78 42.91 41.58 42.73 7,258,171 +0.49(+1.16%)
Oct 14, 2015 41.56 42.67 41.50 42.24 5,971,208 +0.82(+1.98%)
Oct 13, 2015 42.90 43.54 41.27 41.42 5,658,424 -1.48(-3.45%)
Oct 12, 2015 43.18 43.69 42.52 42.90 5,265,902 +0.35(+0.82%)
Oct 09, 2015 42.80 43.17 42.07 42.55 5,994,639 -0.12(-0.28%)
Oct 08, 2015 42.38 42.94 41.32 42.67 4,934,988 +0.44(+1.04%)
Oct 07, 2015 42.89 42.99 41.01 42.23 9,310,851 -0.62(-1.45%)
Oct 06, 2015 44.39 44.47 42.25 42.85 7,819,691 -1.05(-2.39%)
Oct 05, 2015 43.75 44.43 42.55 43.90 7,933,861 +0.24(+0.55%)
Oct 02, 2015 40.30 43.83 40.22 43.66 9,844,845 +2.25(+5.43%)
Oct 01, 2015 40.60 41.62 39.63 41.41 9,863,161 +1.15(+2.86%)
Sep 30, 2015 40.91 41.26 39.30 40.26 10,625,958 +0.46(+1.16%)
Sep 29, 2015 40.79 41.66 39.16 39.80 12,547,816 -1.06(-2.59%)
Sep 28, 2015 43.13 43.55 39.51 40.86 17,425,420 -2.75(-6.31%)
Sep 25, 2015 45.80 46.09 42.14 43.61 10,032,172 -1.95(-4.28%)
Sep 24, 2015 45.10 45.76 44.22 45.56 7,667,791 +0.15(+0.33%)
Sep 23, 2015 46.78 47.08 45.33 45.41 6,073,508 -1.24(-2.66%)
Sep 22, 2015 47.47 47.70 45.44 46.65 8,650,655 -1.51(-3.14%)
Sep 21, 2015 49.40 49.59 47.53 48.16 6,081,087 -1.43(-2.88%)
Sep 18, 2015 49.23 49.66 48.56 49.59 10,785,366 +0.22(+0.45%)
Sep 17, 2015 49.55 50.16 48.77 49.37 5,163,217 +0.36(+0.73%)
Sep 16, 2015 49.81 49.85 48.48 49.01 3,911,511 -0.55(-1.11%)
Sep 15, 2015 49.21 50.07 48.95 49.56 5,833,516 +0.50(+1.02%)
Sep 14, 2015 48.47 49.07 48.27 49.06 4,711,883 +0.41(+0.84%)
Sep 11, 2015 47.43 48.77 47.28 48.65 4,579,469 +0.85(+1.78%)
Sep 10, 2015 47.49 48.26 47.01 47.80 5,993,677 +0.24(+0.50%)
Sep 09, 2015 48.98 49.31 47.41 47.56 5,545,216 -1.16(-2.38%)
Sep 08, 2015 48.75 49.43 48.00 48.72 6,259,717 +0.67(+1.39%)
Sep 04, 2015 46.73 48.05 48.05 48.05 6,034,800 +0.63(+1.33%)
Sep 03, 2015 49.05 49.51 47.24 47.42 6,766,788 -1.20(-2.47%)
Sep 02, 2015 49.00 49.43 47.60 48.62 6,139,650 +0.33(+0.68%)
Sep 01, 2015 48.56 49.66 47.90 48.29 6,601,930 -1.30(-2.62%)
Aug 31, 2015 50.59 51.66 49.45 49.59 5,784,934 -0.78(-1.55%)
Aug 28, 2015 51.64 51.93 49.82 50.37 7,615,291 -1.12(-2.18%)
Aug 27, 2015 51.52 52.93 50.41 51.49 8,263,111 +0.36(+0.70%)
Aug 26, 2015 50.23 51.42 48.39 51.13 12,172,489 +2.02(+4.11%)
Aug 25, 2015 51.98 52.04 49.08 49.11 8,580,721 -0.70(-1.41%)
Aug 24, 2015 47.88 51.26 45.50 49.81 10,869,236 -1.69(-3.28%)
Aug 21, 2015 52.36 53.14 51.20 51.50 8,589,074 -1.53(-2.89%)
Aug 20, 2015 54.50 54.83 53.02 53.03 8,020,755 -2.06(-3.74%)
Aug 19, 2015 55.66 55.73 54.69 55.09 6,782,113 -0.66(-1.18%)
Aug 18, 2015 55.66 56.44 54.85 55.75 9,083,546 +0.26(+0.47%)
Aug 17, 2015 54.37 55.56 54.05 55.49 6,530,734 +1.13(+2.08%)
Aug 14, 2015 56.00 56.13 53.68 54.36 6,859,428 +0.14(+0.26%)
Aug 13, 2015 55.09 55.40 54.17 54.22 5,794,573 -1.14(-2.06%)
Aug 12, 2015 56.25 56.84 54.23 55.36 10,441,770 -1.77(-3.10%)
Aug 11, 2015 57.38 57.77 56.42 57.13 7,070,988 -0.40(-0.70%)
Aug 10, 2015 56.98 57.81 56.82 57.53 9,656,043 +1.18(+2.09%)
Aug 07, 2015 55.90 56.41 55.16 56.35 9,934,388 +0.95(+1.71%)
Aug 06, 2015 55.35 55.99 52.59 55.40 16,214,423 +0.80(+1.47%)
Aug 05, 2015 55.00 55.16 54.10 54.60 8,430,363 -0.07(-0.13%)
Aug 04, 2015 54.93 55.39 53.89 54.67 7,902,134 -0.53(-0.96%)
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.