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 (%)
May 31, 2016 43.21 43.59 42.97 43.34 3,456,039 +0.28(+0.65%)
May 27, 2016 43.06 43.06 43.06 43.06 3,054,000 +0.20(+0.47%)
May 26, 2016 42.66 43.00 42.41 42.86 1,953,202 +0.18(+0.42%)
May 25, 2016 42.47 42.97 42.14 42.68 3,340,459 +0.24(+0.57%)
May 24, 2016 41.55 42.60 41.50 42.44 3,702,759 +1.23(+2.98%)
May 23, 2016 41.56 41.66 40.95 41.21 3,710,879 -0.30(-0.72%)
May 20, 2016 41.17 42.09 41.09 41.51 3,550,456 +0.39(+0.95%)
May 19, 2016 41.83 42.42 40.50 41.12 3,702,086 -0.92(-2.19%)
May 18, 2016 41.18 42.76 41.15 42.04 5,298,805 +1.02(+2.49%)
May 17, 2016 40.40 41.72 40.21 41.02 6,067,188 +0.57(+1.41%)
May 16, 2016 39.47 40.53 39.20 40.45 4,880,148 +1.29(+3.29%)
May 13, 2016 38.38 39.32 38.05 39.16 5,623,316 +0.54(+1.40%)
May 12, 2016 39.65 39.89 38.01 38.62 7,383,649 -1.02(-2.57%)
May 11, 2016 40.71 40.75 39.57 39.64 3,858,274 -1.17(-2.87%)
May 10, 2016 40.88 41.37 40.56 40.81 4,606,599 +0.04(+0.10%)
May 09, 2016 40.52 41.09 40.16 40.77 5,440,576 +1.12(+2.82%)
May 06, 2016 40.31 41.22 38.46 39.65 11,473,521 -1.75(-4.23%)
May 05, 2016 41.84 42.03 40.76 41.40 9,059,050 -0.54(-1.29%)
May 04, 2016 43.40 43.50 41.58 41.94 5,547,225 -1.75(-4.01%)
May 03, 2016 43.37 44.56 41.85 43.69 11,911,918 +0.98(+2.29%)
May 02, 2016 42.10 42.76 41.51 42.71 5,999,549 +1.00(+2.40%)
Apr 29, 2016 42.37 42.73 41.31 41.71 7,688,093 -0.89(-2.09%)
Apr 28, 2016 43.88 43.88 42.45 42.60 8,654,914 -1.88(-4.23%)
Apr 27, 2016 44.85 45.13 44.25 44.48 6,421,545 -0.51(-1.13%)
Apr 26, 2016 45.50 45.50 43.80 44.99 6,888,379 -0.03(-0.07%)
Apr 25, 2016 46.85 47.00 44.98 45.02 8,933,997 -3.27(-6.77%)
Apr 22, 2016 48.75 49.42 47.82 48.29 2,749,058 -0.51(-1.05%)
Apr 21, 2016 48.04 49.20 48.01 48.80 3,505,765 +0.87(+1.82%)
Apr 20, 2016 48.09 48.43 47.50 47.93 2,619,341 +0.16(+0.33%)
Apr 19, 2016 47.77 48.96 47.65 47.77 3,111,185 +0.17(+0.36%)
Apr 18, 2016 46.95 47.93 46.64 47.60 2,577,860 +0.71(+1.51%)
Apr 15, 2016 47.16 47.55 46.64 46.89 7,538,323 -0.70(-1.47%)
Apr 14, 2016 47.33 47.99 46.78 47.59 6,559,827 +0.37(+0.78%)
Apr 13, 2016 46.71 47.61 46.15 47.22 4,064,797 +0.97(+2.10%)
Apr 12, 2016 45.61 46.94 45.61 46.25 8,074,991 +0.69(+1.51%)
Apr 11, 2016 47.32 47.47 45.21 45.56 5,767,946 -1.44(-3.06%)
Apr 08, 2016 48.91 48.91 46.63 47.00 4,405,759 -1.07(-2.23%)
Apr 07, 2016 47.95 48.81 47.66 48.07 3,773,043 -0.27(-0.56%)
Apr 06, 2016 45.92 48.39 45.77 48.34 5,661,936 +2.42(+5.27%)
Apr 05, 2016 46.25 46.55 45.60 45.92 5,763,083 -1.31(-2.77%)
Apr 04, 2016 47.49 48.46 47.06 47.23 3,693,783 -0.27(-0.57%)
Apr 01, 2016 46.22 47.66 45.73 47.50 3,556,846 +1.15(+2.48%)
Mar 31, 2016 46.21 46.68 45.57 46.35 3,312,658 -0.05(-0.11%)
Mar 30, 2016 46.91 47.20 45.95 46.40 2,240,871 -0.61(-1.30%)
Mar 29, 2016 45.07 47.20 44.76 47.01 3,091,116 +1.81(+4.00%)
Mar 28, 2016 45.98 46.07 44.82 45.20 3,590,415 -0.68(-1.48%)
Mar 24, 2016 45.00 45.88 45.88 45.88 2,573,600 +0.47(+1.04%)
Mar 23, 2016 46.22 46.45 45.37 45.41 2,217,563 -0.80(-1.73%)
Mar 22, 2016 45.29 46.38 45.25 46.21 5,709,968 +0.75(+1.65%)
Mar 21, 2016 45.13 46.13 45.10 45.46 3,992,582 +0.41(+0.91%)
Mar 18, 2016 44.62 45.28 43.84 45.05 6,555,754 +0.83(+1.88%)
Mar 17, 2016 46.08 46.20 43.65 44.22 7,655,139 -2.18(-4.70%)
Mar 16, 2016 45.64 47.18 45.61 46.40 5,004,951 +0.48(+1.05%)
Mar 15, 2016 47.18 47.30 45.34 45.92 6,865,883 -1.95(-4.07%)
Mar 14, 2016 48.40 48.43 46.36 47.87 4,389,890 -0.73(-1.50%)
Mar 11, 2016 47.00 48.61 46.95 48.60 5,169,589 +1.31(+2.77%)
Mar 10, 2016 47.22 48.71 46.66 47.29 7,332,481 +0.74(+1.59%)
Mar 09, 2016 44.98 46.59 44.64 46.55 5,808,433 +1.80(+4.02%)
Mar 08, 2016 45.95 46.00 44.56 44.75 4,683,362 -1.39(-3.01%)
Mar 07, 2016 44.89 47.02 44.62 46.14 5,425,129 +1.36(+3.04%)
Mar 04, 2016 46.00 46.02 44.30 44.78 5,902,712 -0.95(-2.08%)
Mar 03, 2016 45.82 46.12 45.17 45.73 4,107,785 -0.39(-0.85%)
Mar 02, 2016 45.95 46.17 44.87 46.12 4,288,503 +0.06(+0.13%)
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.