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 16, 2020 15.86 15.86 15.86 0 +0.30(+1.96%)
Nov 13, 2020 15.54 15.72 15.30 15.55 8,509,500 +0.04(+0.26%)
Nov 12, 2020 15.63 15.69 15.25 15.51 12,547,799 -0.19(-1.21%)
Nov 11, 2020 15.71 16.10 15.43 15.70 9,762,398 +0.06(+0.38%)
Nov 10, 2020 15.22 16.00 15.10 15.64 18,171,256 +0.52(+3.44%)
Nov 09, 2020 15.34 15.77 15.03 15.12 11,473,445 +0.47(+3.21%)
Nov 06, 2020 15.47 15.47 14.46 14.65 9,524,400 -0.49(-3.24%)
Nov 05, 2020 15.11 15.61 14.98 15.14 14,468,845 +0.07(+0.46%)
Nov 04, 2020 15.30 15.52 14.93 15.07 10,301,568 -0.07(-0.46%)
Nov 03, 2020 15.30 15.51 15.11 15.14 6,769,315 +0.00(+0.00%)
Nov 02, 2020 14.79 15.14 14.60 15.14 7,258,886 +0.60(+4.13%)
Oct 30, 2020 14.38 14.89 14.34 14.54 9,155,600 +0.17(+1.18%)
Oct 29, 2020 14.10 14.50 14.00 14.37 3,548,343 +0.07(+0.49%)
Oct 28, 2020 14.24 14.37 14.02 14.30 4,895,649 -0.16(-1.11%)
Oct 27, 2020 14.77 15.04 14.42 14.46 3,671,237 -0.59(-3.92%)
Oct 26, 2020 15.51 15.52 14.86 15.05 3,514,760 -0.64(-4.08%)
Oct 23, 2020 15.75 15.80 15.44 15.69 2,598,000 +0.09(+0.58%)
Oct 22, 2020 15.21 15.73 15.08 15.60 3,536,034 +0.46(+3.04%)
Oct 21, 2020 15.08 15.53 15.08 15.14 3,117,820 -0.17(-1.11%)
Oct 20, 2020 15.66 15.81 15.25 15.31 2,838,483 -0.11(-0.71%)
Oct 19, 2020 15.73 15.81 15.39 15.42 3,189,995 -0.29(-1.85%)
Oct 16, 2020 15.82 16.08 15.58 15.71 7,066,200 -0.02(-0.16%)
Oct 15, 2020 15.39 15.75 15.26 15.73 2,571,992 +0.18(+1.19%)
Oct 14, 2020 15.58 15.86 15.53 15.55 3,042,684 -0.04(-0.26%)
Oct 13, 2020 15.72 15.85 15.45 15.59 3,709,050 -0.39(-2.44%)
Oct 12, 2020 15.82 16.00 15.67 15.98 3,196,672 +0.34(+2.17%)
Oct 09, 2020 15.87 15.97 15.47 15.64 3,447,700 -0.08(-0.51%)
Oct 08, 2020 15.08 15.76 14.92 15.72 5,484,475 +0.81(+5.43%)
Oct 07, 2020 14.96 15.21 14.85 14.91 6,188,415 +0.04(+0.27%)
Oct 06, 2020 15.17 15.30 14.82 14.87 4,125,860 -0.22(-1.46%)
Oct 05, 2020 15.06 15.33 14.97 15.09 6,271,901 +0.20(+1.34%)
Oct 02, 2020 14.64 15.16 14.59 14.89 4,188,300 +0.09(+0.61%)
Oct 01, 2020 14.84 15.22 14.70 14.80 4,538,072 -0.03(-0.20%)
Sep 30, 2020 14.60 14.99 14.59 14.83 3,344,538 +0.26(+1.78%)
Sep 29, 2020 14.63 14.90 14.54 14.57 3,163,599 -0.07(-0.48%)
Sep 28, 2020 14.64 14.84 14.57 14.64 4,504,356 +0.22(+1.53%)
Sep 25, 2020 14.11 14.47 14.09 14.42 2,902,200 +0.21(+1.48%)
Sep 24, 2020 14.29 14.43 14.02 14.21 4,530,354 -0.16(-1.11%)
Sep 23, 2020 14.82 14.88 14.31 14.37 5,600,500 -0.45(-3.04%)
Sep 22, 2020 14.75 14.95 14.48 14.82 5,310,948 +0.04(+0.27%)
Sep 21, 2020 15.45 15.46 14.61 14.78 6,813,311 -0.95(-6.04%)
Sep 18, 2020 16.16 16.19 15.61 15.73 6,494,000 -0.43(-2.66%)
Sep 17, 2020 15.86 16.22 15.61 16.16 3,781,241 +0.16(+1.00%)
Sep 16, 2020 16.02 16.22 15.40 16.00 8,703,895 +0.05(+0.31%)
Sep 15, 2020 15.87 16.23 15.70 15.95 3,920,636 +0.18(+1.14%)
Sep 14, 2020 15.46 15.84 15.28 15.77 4,235,022 +0.44(+2.87%)
Sep 11, 2020 15.15 15.62 15.05 15.33 5,763,800 +0.27(+1.79%)
Sep 10, 2020 15.27 15.44 15.02 15.06 6,296,339 -0.19(-1.25%)
Sep 09, 2020 15.69 15.73 15.06 15.25 7,411,247 -0.39(-2.49%)
Sep 08, 2020 15.81 15.91 15.53 15.64 5,113,455 -0.17(-1.08%)
Sep 04, 2020 15.64 15.92 15.39 15.81 8,787,700 +0.35(+2.26%)
Sep 03, 2020 15.76 16.20 15.35 15.46 5,809,721 -0.25(-1.59%)
Sep 02, 2020 15.50 15.89 15.33 15.71 5,851,262 +0.21(+1.35%)
Sep 01, 2020 16.30 16.34 15.42 15.50 9,443,970 -0.88(-5.37%)
Aug 31, 2020 16.20 16.50 16.01 16.38 5,010,571 +0.15(+0.92%)
Aug 28, 2020 16.16 16.26 16.05 16.23 2,333,800 +0.05(+0.31%)
Aug 27, 2020 16.32 16.46 16.15 16.18 3,047,970 -0.13(-0.80%)
Aug 26, 2020 15.97 16.47 15.88 16.31 4,717,419 +0.28(+1.75%)
Aug 25, 2020 16.49 16.53 15.93 16.03 5,185,799 -0.30(-1.84%)
Aug 24, 2020 16.04 16.36 15.97 16.33 5,327,537 +0.34(+2.13%)
Aug 21, 2020 16.36 16.44 15.85 15.99 5,361,400 -0.35(-2.14%)
Aug 20, 2020 16.33 16.45 16.09 16.34 5,958,575 -0.17(-1.03%)
Aug 19, 2020 16.23 17.03 16.16 16.51 6,349,064 +0.32(+1.98%)
Aug 18, 2020 16.38 16.41 15.99 16.19 6,874,708 -0.06(-0.37%)
Aug 17, 2020 16.23 16.51 15.95 16.25 3,282,073 +0.06(+0.37%)
Aug 14, 2020 16.00 16.30 15.91 16.19 4,435,500 +0.05(+0.31%)
Aug 13, 2020 16.23 16.55 16.05 16.14 4,371,822 -0.04(-0.25%)
Aug 12, 2020 16.70 16.81 16.07 16.18 4,920,418 -0.46(-2.76%)
Aug 11, 2020 16.60 16.86 16.56 16.64 5,807,634 +0.28(+1.71%)
Aug 10, 2020 16.36 16.57 16.26 16.36 2,160,417 +0.00(+0.03%)
Aug 07, 2020 16.21 16.42 16.00 16.36 3,873,700 -0.07(-0.40%)
Aug 06, 2020 17.26 17.69 16.15 16.42 5,959,912 -0.48(-2.84%)
Aug 05, 2020 16.42 17.13 16.23 16.90 6,507,184 +0.60(+3.68%)
Aug 04, 2020 16.42 16.57 16.25 16.30 3,744,348 -0.06(-0.37%)
Aug 03, 2020 16.16 16.47 15.95 16.36 3,025,081 +0.25(+1.55%)
Jul 31, 2020 16.30 16.36 15.88 16.11 2,986,400 -0.22(-1.35%)
Jul 30, 2020 16.69 16.69 16.30 16.33 3,486,934 -0.67(-3.94%)
Jul 29, 2020 16.04 17.12 15.87 17.00 9,217,480 +0.84(+5.20%)
Jul 28, 2020 16.47 16.59 16.13 16.16 2,807,708 -0.06(-0.37%)
Jul 27, 2020 15.86 16.26 15.72 16.22 2,763,908 +0.26(+1.63%)
Jul 24, 2020 16.02 16.12 15.76 15.96 4,166,400 -0.12(-0.75%)
Jul 23, 2020 16.52 16.60 16.02 16.08 6,387,323 -0.49(-2.96%)
Jul 22, 2020 16.42 16.80 16.41 16.57 3,331,873 +0.20(+1.22%)
Jul 21, 2020 16.65 16.82 16.31 16.37 4,739,073 -0.28(-1.68%)
Jul 20, 2020 16.75 16.90 16.53 16.65 3,322,646 -0.16(-0.95%)
Jul 17, 2020 16.95 17.31 16.70 16.81 6,276,400 -0.03(-0.18%)
Jul 16, 2020 16.87 17.01 16.67 16.84 3,104,022 -0.14(-0.82%)
Jul 15, 2020 16.67 17.08 16.67 16.98 5,459,380 +0.46(+2.78%)
Jul 14, 2020 16.31 16.54 16.09 16.52 4,716,029 +0.39(+2.42%)
Jul 13, 2020 16.26 16.49 15.97 16.13 3,986,211 +0.03(+0.19%)
Jul 10, 2020 15.83 16.14 15.67 16.10 2,853,100 +0.22(+1.39%)
Jul 09, 2020 16.18 16.32 15.79 15.88 4,951,274 -0.31(-1.91%)
Jul 08, 2020 16.07 16.26 15.88 16.19 6,575,562 +0.08(+0.50%)
Jul 07, 2020 16.33 16.55 15.95 16.11 5,491,232 -0.43(-2.60%)
Jul 06, 2020 16.10 16.57 15.98 16.54 6,472,541 +0.61(+3.83%)
Jul 02, 2020 16.00 16.16 15.76 15.93 4,869,900 +0.17(+1.08%)
Jul 01, 2020 16.02 16.27 15.70 15.76 4,226,239 -0.32(-1.99%)
Jun 30, 2020 15.97 16.16 15.63 16.08 6,161,718 +0.09(+0.56%)
Jun 29, 2020 16.00 16.20 15.77 15.99 2,855,777 +0.10(+0.63%)
Jun 26, 2020 16.29 16.35 15.55 15.89 6,905,200 -0.49(-2.99%)
Jun 25, 2020 15.93 16.41 15.76 16.38 4,331,639 +0.36(+2.25%)
Jun 24, 2020 15.99 16.19 15.64 16.02 6,633,969 -0.22(-1.35%)
Jun 23, 2020 16.53 16.63 16.04 16.24 5,370,091 -0.22(-1.34%)
Jun 22, 2020 16.08 16.50 15.84 16.46 5,220,630 +0.30(+1.86%)
Jun 19, 2020 16.62 16.77 15.99 16.16 9,330,500 -0.17(-1.04%)
Jun 18, 2020 16.84 17.02 16.20 16.33 7,755,084 +0.36(+2.25%)
Jun 17, 2020 16.53 16.60 15.89 15.97 5,063,432 -0.16(-0.99%)
Jun 16, 2020 16.38 16.60 15.88 16.13 6,870,385 +0.23(+1.45%)
Jun 15, 2020 15.45 16.12 15.29 15.90 7,847,488 -0.04(-0.25%)
Jun 12, 2020 16.71 16.91 15.65 15.94 7,872,100 -0.36(-2.21%)
Jun 11, 2020 16.84 17.00 16.24 16.30 11,617,861 -1.02(-5.89%)
Jun 10, 2020 18.44 18.45 17.19 17.32 8,971,704 -1.13(-6.12%)
Jun 09, 2020 19.00 19.02 18.22 18.45 8,717,085 -0.33(-1.76%)
Jun 08, 2020 18.00 19.24 17.89 18.78 10,387,684 +1.11(+6.28%)
Jun 05, 2020 18.15 18.71 17.54 17.67 7,859,900 -0.03(-0.17%)
Jun 04, 2020 17.32 17.70 17.26 17.70 4,732,662 +0.16(+0.91%)
Jun 03, 2020 17.53 17.75 17.46 17.54 3,244,692 +0.06(+0.34%)
Jun 02, 2020 17.46 17.70 17.25 17.48 4,638,899 -0.14(-0.79%)
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.