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 (%)
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%)
Nov 01, 2017 35.63 37.25 35.30 36.85 5,703,621 +1.14(+3.19%)
Oct 31, 2017 38.24 38.44 34.72 35.71 17,996,004 -2.53(-6.62%)
Oct 30, 2017 38.35 38.61 38.12 38.24 3,805,214 -0.11(-0.29%)
Oct 27, 2017 38.34 38.78 38.23 38.35 3,812,811 -0.22(-0.57%)
Oct 26, 2017 39.25 39.68 38.27 38.57 4,486,808 -0.45(-1.15%)
Oct 25, 2017 38.66 39.10 38.51 39.02 4,596,380 +0.10(+0.26%)
Oct 24, 2017 38.50 39.27 38.21 38.92 5,906,255 +0.45(+1.17%)
Oct 23, 2017 38.48 38.64 38.12 38.47 2,571,469 -0.04(-0.10%)
Oct 20, 2017 38.43 38.63 37.95 38.51 3,998,501 +0.22(+0.57%)
Oct 19, 2017 37.30 38.33 37.26 38.29 3,001,883 +0.78(+2.08%)
Oct 18, 2017 38.60 38.63 37.27 37.51 4,792,179 -1.03(-2.67%)
Oct 17, 2017 38.03 38.66 38.01 38.54 4,239,818 +0.36(+0.94%)
Oct 16, 2017 38.03 38.54 37.82 38.18 6,493,299 +0.23(+0.61%)
Oct 13, 2017 38.34 37.07 37.95 4,860,646 +0.19(+0.50%)
Oct 12, 2017 38.25 38.26 37.60 37.76 3,954,181 -0.53(-1.38%)
Oct 11, 2017 38.27 38.69 38.15 38.29 2,767,016 -0.16(-0.42%)
Oct 10, 2017 38.10 38.59 37.72 38.45 4,543,433 +0.20(+0.52%)
Oct 09, 2017 38.54 38.00 38.25 4,012,608 -0.04(-0.10%)
Oct 06, 2017 37.93 38.51 37.65 38.29 6,284,973 +0.37(+0.98%)
Oct 05, 2017 38.00 38.48 36.39 37.92 11,211,145 +0.12(+0.32%)
Oct 04, 2017 38.00 39.24 37.41 37.80 36,936,176 +5.27(+16.20%)
Oct 03, 2017 32.47 32.64 31.84 32.53 4,165,379 +0.14(+0.43%)
Oct 02, 2017 31.18 32.41 31.03 32.39 5,524,659 +1.02(+3.25%)
Sep 29, 2017 31.45 32.27 31.22 31.37 8,833,585 +0.51(+1.65%)
Sep 28, 2017 32.01 32.03 30.74 30.86 5,673,567 -1.07(-3.35%)
Sep 27, 2017 32.03 31.93 3,952,019 +0.80(+2.57%)
Sep 26, 2017 31.37 31.87 31.09 31.13 4,583,918 -0.35(-1.11%)
Sep 25, 2017 31.19 31.94 31.13 31.48 4,415,586 +0.18(+0.58%)
Sep 22, 2017 31.27 31.45 30.69 31.30 5,203,980 +0.06(+0.19%)
Sep 21, 2017 31.27 31.52 30.94 31.24 4,836,476 -0.15(-0.48%)
Sep 20, 2017 31.12 31.69 30.95 31.39 6,279,901 +0.41(+1.32%)
Sep 19, 2017 31.52 31.69 30.72 30.98 7,119,191 -0.52(-1.65%)
Sep 18, 2017 32.02 32.36 31.35 31.50 7,750,953 -0.53(-1.65%)
Sep 15, 2017 32.86 32.86 31.80 32.03 20,184,738 -0.84(-2.56%)
Sep 14, 2017 33.48 33.58 32.80 32.87 4,941,339 -0.69(-2.06%)
Sep 13, 2017 33.31 33.64 33.28 33.56 4,156,992 -0.04(-0.12%)
Sep 12, 2017 33.32 33.67 33.21 33.60 5,745,180 +0.56(+1.69%)
Sep 11, 2017 32.54 33.26 32.46 33.04 5,568,062 +0.94(+2.93%)
Sep 08, 2017 31.88 32.21 31.62 32.10 4,187,818 +0.19(+0.60%)
Sep 07, 2017 32.97 31.78 31.91 6,359,624 -0.33(-1.02%)
Sep 06, 2017 31.95 32.52 31.82 32.24 6,244,498 +0.65(+2.06%)
Sep 05, 2017 31.76 32.00 31.32 31.59 5,659,375 +0.02(+0.06%)
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.