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 (%)
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%)
Aug 03, 2015 55.89 56.73 54.98 55.20 6,918,887 -0.79(-1.41%)
Jul 31, 2015 56.48 56.64 55.61 55.99 5,640,912 -0.36(-0.64%)
Jul 30, 2015 57.40 57.60 56.34 56.35 9,049,062 -0.89(-1.55%)
Jul 29, 2015 56.50 58.05 55.62 57.24 16,199,678 +0.89(+1.58%)
Jul 28, 2015 56.74 57.00 53.81 56.35 17,876,368 -0.02(-0.04%)
Jul 27, 2015 56.04 57.58 55.40 56.37 34,541,896 -9.57(-14.51%)
Jul 24, 2015 66.44 67.34 65.46 65.94 5,386,349 -0.62(-0.93%)
Jul 23, 2015 66.99 68.04 66.36 66.56 5,788,098 -1.34(-1.97%)
Jul 22, 2015 67.20 68.09 66.69 67.90 3,492,572 +0.69(+1.03%)
Jul 21, 2015 67.61 67.61 66.60 67.21 3,688,774 +0.23(+0.34%)
Jul 20, 2015 68.32 68.44 66.76 66.98 6,749,923 -1.49(-2.18%)
Jul 17, 2015 68.40 69.01 68.01 68.47 5,457,673 +0.03(+0.04%)
Jul 16, 2015 70.46 70.81 68.05 68.44 8,372,225 -1.62(-2.31%)
Jul 15, 2015 71.20 71.37 68.28 70.06 4,503,343 -1.36(-1.90%)
Jul 14, 2015 71.08 71.95 70.50 71.42 4,323,124 +0.36(+0.51%)
Jul 13, 2015 71.60 71.73 70.11 71.06 4,219,306 -0.16(-0.22%)
Jul 10, 2015 71.37 72.99 70.63 71.22 5,804,390 +0.87(+1.24%)
Jul 09, 2015 69.71 70.53 68.64 70.35 4,416,419 +1.39(+2.02%)
Jul 08, 2015 71.22 71.99 68.89 68.96 4,607,695 -2.53(-3.54%)
Jul 07, 2015 71.21 71.58 69.60 71.49 4,377,251 +0.74(+1.05%)
Jul 06, 2015 69.14 73.91 69.00 70.75 8,294,376 +0.63(+0.90%)
Jul 02, 2015 69.67 70.12 70.12 70.12 2,574,100 +0.42(+0.60%)
Jul 01, 2015 68.52 69.76 67.92 69.70 3,595,664 +1.84(+2.71%)
Jun 30, 2015 68.28 68.46 67.37 67.86 4,672,814 +0.23(+0.34%)
Jun 29, 2015 68.15 68.99 67.33 67.63 4,020,756 -1.43(-2.07%)
Jun 26, 2015 70.68 70.86 69.01 69.06 9,251,174 -1.30(-1.85%)
Jun 25, 2015 70.90 71.18 69.85 70.36 2,530,826 -0.50(-0.71%)
Jun 24, 2015 71.02 71.45 70.60 70.86 4,750,771 -0.16(-0.23%)
Jun 23, 2015 71.98 72.00 70.57 71.02 3,040,488 -0.40(-0.56%)
Jun 22, 2015 71.95 72.26 71.33 71.42 2,289,142 -0.20(-0.28%)
Jun 19, 2015 72.34 72.87 71.44 71.62 10,459,834 -0.94(-1.29%)
Jun 18, 2015 71.72 72.99 71.50 72.56 5,490,273 +1.33(+1.86%)
Jun 17, 2015 72.24 72.85 71.18 71.23 4,491,705 -0.82(-1.14%)
Jun 16, 2015 72.89 73.01 71.58 72.05 8,753,491 -1.54(-2.09%)
Jun 15, 2015 73.64 73.72 72.83 73.59 3,122,490 -0.11(-0.15%)
Jun 12, 2015 74.02 74.36 73.18 73.70 3,552,434 -0.41(-0.55%)
Jun 11, 2015 74.18 74.33 73.63 74.11 3,743,694 +0.05(+0.07%)
Jun 10, 2015 73.88 74.25 73.38 74.06 4,535,011 +0.26(+0.35%)
Jun 09, 2015 73.78 74.18 73.43 73.80 3,633,162 +0.15(+0.20%)
Jun 08, 2015 74.01 74.33 73.48 73.65 4,938,445 -0.49(-0.66%)
Jun 05, 2015 74.47 74.62 73.33 74.14 7,507,844 -0.14(-0.20%)
Jun 04, 2015 72.00 74.66 71.31 74.28 8,875,073 +1.89(+2.62%)
Jun 03, 2015 72.62 73.25 72.15 72.39 3,785,676 +0.11(+0.15%)
Jun 02, 2015 72.90 73.30 72.05 72.28 2,888,723 -1.04(-1.42%)
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.