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 (%)
Jun 30, 2016 43.25 43.37 42.47 43.24 7,206,393 +0.02(+0.05%)
Jun 29, 2016 43.17 43.93 42.67 43.22 4,748,841 +0.40(+0.93%)
Jun 28, 2016 42.18 43.07 42.14 42.82 3,755,206 +1.01(+2.42%)
Jun 27, 2016 43.18 43.19 41.62 41.81 5,371,165 -1.75(-4.02%)
Jun 24, 2016 43.68 45.14 43.20 43.56 9,367,084 -2.60(-5.63%)
Jun 23, 2016 45.64 46.22 45.46 46.16 2,964,700 +1.16(+2.58%)
Jun 22, 2016 44.74 46.29 44.70 45.00 3,360,358 +0.12(+0.27%)
Jun 21, 2016 45.56 45.79 44.06 44.88 5,221,269 -0.50(-1.10%)
Jun 20, 2016 45.66 46.21 45.09 45.38 3,812,650 +0.37(+0.82%)
Jun 17, 2016 45.05 45.58 44.47 45.01 9,207,438 -0.04(-0.09%)
Jun 16, 2016 44.40 45.12 44.09 45.05 3,046,105 +0.31(+0.69%)
Jun 15, 2016 44.97 45.80 44.66 44.74 3,455,286 -0.13(-0.29%)
Jun 14, 2016 44.67 45.43 44.10 44.87 4,302,799 +0.10(+0.22%)
Jun 13, 2016 44.15 45.37 44.05 44.77 4,893,113 +0.24(+0.54%)
Jun 10, 2016 44.39 44.58 43.00 44.53 7,341,041 -1.23(-2.69%)
Jun 09, 2016 46.29 46.71 45.71 45.76 3,919,152 -0.75(-1.61%)
Jun 08, 2016 46.67 47.00 46.18 46.51 4,764,757 -0.10(-0.21%)
Jun 07, 2016 46.28 46.68 45.42 46.61 4,569,970 +0.09(+0.19%)
Jun 06, 2016 45.12 46.55 44.80 46.52 4,955,852 +2.00(+4.49%)
Jun 03, 2016 44.95 45.29 43.53 44.52 2,792,743 -0.44(-0.98%)
Jun 02, 2016 44.75 45.68 44.56 44.96 6,713,804 +0.50(+1.12%)
Jun 01, 2016 43.24 44.86 43.01 44.46 5,555,649 +1.12(+2.58%)
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%)
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.