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 (%)
Dec 31, 2015 54.36 54.07 54.07 54.07 2,658,900 -0.55(-1.01%)
Dec 30, 2015 55.01 55.50 54.50 54.62 2,383,642 -0.66(-1.19%)
Dec 29, 2015 54.61 55.51 54.48 55.28 3,507,114 +0.95(+1.75%)
Dec 28, 2015 54.48 54.48 53.58 54.33 2,469,842 -0.49(-0.89%)
Dec 24, 2015 55.09 54.82 54.82 54.82 1,579,300 +0.03(+0.05%)
Dec 23, 2015 54.26 55.06 54.12 54.79 4,303,818 +0.60(+1.11%)
Dec 22, 2015 53.62 54.29 53.41 54.19 2,840,651 +0.55(+1.03%)
Dec 21, 2015 53.52 53.85 53.17 53.64 4,697,458 +0.47(+0.88%)
Dec 18, 2015 52.44 53.74 52.15 53.17 9,257,775 +0.20(+0.38%)
Dec 17, 2015 55.04 55.30 52.94 52.97 6,230,001 -1.42(-2.61%)
Dec 16, 2015 54.20 54.74 53.17 54.39 4,884,048 +0.40(+0.74%)
Dec 15, 2015 53.88 55.00 53.77 53.99 7,696,800 +0.62(+1.16%)
Dec 14, 2015 53.64 53.81 51.85 53.37 9,706,838 +0.81(+1.54%)
Dec 11, 2015 52.26 53.28 51.91 52.56 6,871,843 -0.37(-0.70%)
Dec 10, 2015 51.00 52.99 50.82 52.93 5,227,545 +2.23(+4.40%)
Dec 09, 2015 51.04 52.05 50.26 50.70 6,716,069 -0.56(-1.09%)
Dec 08, 2015 50.50 51.53 50.23 51.26 7,402,686 +0.17(+0.33%)
Dec 07, 2015 51.23 51.55 50.13 51.09 5,363,949 -0.32(-0.62%)
Dec 04, 2015 50.70 51.47 50.15 51.41 7,805,958 +0.34(+0.67%)
Dec 03, 2015 52.21 52.42 50.24 51.07 7,611,525 -1.01(-1.94%)
Dec 02, 2015 52.78 54.50 51.77 52.08 8,389,961 -1.00(-1.88%)
Dec 01, 2015 51.88 53.34 51.51 53.08 7,531,750 +1.78(+3.47%)
Nov 30, 2015 51.71 52.00 50.87 51.30 4,837,260 -0.44(-0.85%)
Nov 27, 2015 51.85 52.02 51.47 51.74 1,850,429 -0.06(-0.12%)
Nov 25, 2015 50.27 51.80 51.80 51.80 5,309,800 +1.41(+2.80%)
Nov 24, 2015 50.56 50.56 50.18 50.39 8,805,347 -0.49(-0.96%)
Nov 23, 2015 51.86 52.45 50.53 50.88 8,408,351 -0.99(-1.91%)
Nov 20, 2015 51.58 51.97 50.35 51.87 8,889,144 +0.65(+1.27%)
Nov 19, 2015 52.46 52.46 50.20 51.22 6,773,018 -0.80(-1.54%)
Nov 18, 2015 50.85 52.24 50.42 52.02 10,974,788 +1.36(+2.68%)
Nov 17, 2015 50.19 51.45 50.10 50.66 8,075,079 +0.66(+1.32%)
Nov 16, 2015 48.86 50.51 48.40 50.00 11,170,104 +1.22(+2.50%)
Nov 13, 2015 47.60 49.49 46.48 48.78 38,841,752 +5.58(+12.92%)
Nov 12, 2015 44.65 44.73 42.60 43.20 12,577,679 -1.29(-2.90%)
Nov 11, 2015 45.66 46.43 44.28 44.49 7,521,034 -0.95(-2.09%)
Nov 10, 2015 45.34 45.85 44.75 45.44 11,547,251 +0.30(+0.66%)
Nov 09, 2015 45.10 46.23 44.40 45.14 8,699,785 +0.18(+0.40%)
Nov 06, 2015 45.01 45.45 44.20 44.96 6,387,821 +0.17(+0.38%)
Nov 05, 2015 46.42 46.78 44.64 44.79 7,093,785 -1.79(-3.84%)
Nov 04, 2015 47.05 47.46 46.40 46.58 10,610,886 +0.01(+0.02%)
Nov 03, 2015 45.46 47.49 45.46 46.57 11,600,068 +0.76(+1.66%)
Nov 02, 2015 44.87 46.33 44.25 45.81 9,012,983 +1.72(+3.90%)
Oct 30, 2015 45.49 46.05 43.44 44.09 11,617,394 -1.69(-3.69%)
Oct 29, 2015 46.68 48.04 45.08 45.78 13,114,187 +0.89(+1.98%)
Oct 28, 2015 44.38 45.37 43.56 44.89 8,864,026 +0.80(+1.81%)
Oct 27, 2015 42.12 44.11 42.01 44.09 10,338,957 +2.24(+5.35%)
Oct 26, 2015 40.90 42.16 40.40 41.85 7,877,913 +0.89(+2.17%)
Oct 23, 2015 39.74 41.55 38.91 40.96 10,283,523 +1.80(+4.60%)
Oct 22, 2015 40.60 40.60 37.59 39.16 17,896,118 -1.73(-4.23%)
Oct 21, 2015 42.49 42.52 39.45 40.89 12,509,927 -1.66(-3.90%)
Oct 20, 2015 44.20 44.20 42.46 42.55 7,297,032 -1.19(-2.72%)
Oct 19, 2015 44.04 44.25 42.76 43.74 7,192,155 +0.19(+0.44%)
Oct 16, 2015 43.00 43.77 42.66 43.55 10,111,748 +0.82(+1.92%)
Oct 15, 2015 41.78 42.91 41.58 42.73 7,258,171 +0.49(+1.16%)
Oct 14, 2015 41.56 42.67 41.50 42.24 5,971,208 +0.82(+1.98%)
Oct 13, 2015 42.90 43.54 41.27 41.42 5,658,424 -1.48(-3.45%)
Oct 12, 2015 43.18 43.69 42.52 42.90 5,265,902 +0.35(+0.82%)
Oct 09, 2015 42.80 43.17 42.07 42.55 5,994,639 -0.12(-0.28%)
Oct 08, 2015 42.38 42.94 41.32 42.67 4,934,988 +0.44(+1.04%)
Oct 07, 2015 42.89 42.99 41.01 42.23 9,310,851 -0.62(-1.45%)
Oct 06, 2015 44.39 44.47 42.25 42.85 7,819,691 -1.05(-2.39%)
Oct 05, 2015 43.75 44.43 42.55 43.90 7,933,861 +0.24(+0.55%)
Oct 02, 2015 40.30 43.83 40.22 43.66 9,844,845 +2.25(+5.43%)
Oct 01, 2015 40.60 41.62 39.63 41.41 9,863,161 +1.15(+2.86%)
Sep 30, 2015 40.91 41.26 39.30 40.26 10,625,958 +0.46(+1.16%)
Sep 29, 2015 40.79 41.66 39.16 39.80 12,547,816 -1.06(-2.59%)
Sep 28, 2015 43.13 43.55 39.51 40.86 17,425,420 -2.75(-6.31%)
Sep 25, 2015 45.80 46.09 42.14 43.61 10,032,172 -1.95(-4.28%)
Sep 24, 2015 45.10 45.76 44.22 45.56 7,667,791 +0.15(+0.33%)
Sep 23, 2015 46.78 47.08 45.33 45.41 6,073,508 -1.24(-2.66%)
Sep 22, 2015 47.47 47.70 45.44 46.65 8,650,655 -1.51(-3.14%)
Sep 21, 2015 49.40 49.59 47.53 48.16 6,081,087 -1.43(-2.88%)
Sep 18, 2015 49.23 49.66 48.56 49.59 10,785,366 +0.22(+0.45%)
Sep 17, 2015 49.55 50.16 48.77 49.37 5,163,217 +0.36(+0.73%)
Sep 16, 2015 49.81 49.85 48.48 49.01 3,911,511 -0.55(-1.11%)
Sep 15, 2015 49.21 50.07 48.95 49.56 5,833,516 +0.50(+1.02%)
Sep 14, 2015 48.47 49.07 48.27 49.06 4,711,883 +0.41(+0.84%)
Sep 11, 2015 47.43 48.77 47.28 48.65 4,579,469 +0.85(+1.78%)
Sep 10, 2015 47.49 48.26 47.01 47.80 5,993,677 +0.24(+0.50%)
Sep 09, 2015 48.98 49.31 47.41 47.56 5,545,216 -1.16(-2.38%)
Sep 08, 2015 48.75 49.43 48.00 48.72 6,259,717 +0.67(+1.39%)
Sep 04, 2015 46.73 48.05 48.05 48.05 6,034,800 +0.63(+1.33%)
Sep 03, 2015 49.05 49.51 47.24 47.42 6,766,788 -1.20(-2.47%)
Sep 02, 2015 49.00 49.43 47.60 48.62 6,139,650 +0.33(+0.68%)
Sep 01, 2015 48.56 49.66 47.90 48.29 6,601,930 -1.30(-2.62%)
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%)
Jun 01, 2015 72.42 73.76 72.39 73.32 3,336,741 +0.69(+0.95%)
May 29, 2015 72.73 73.86 72.56 72.63 7,327,921 -0.05(-0.07%)
May 28, 2015 72.50 73.15 72.08 72.68 4,730,244 +0.64(+0.89%)
May 27, 2015 70.59 72.48 70.57 72.04 6,466,874 +1.49(+2.11%)
May 26, 2015 69.50 70.91 69.49 70.55 5,445,442 +0.89(+1.28%)
May 22, 2015 70.00 69.66 69.66 69.66 4,333,800 -0.28(-0.40%)
May 21, 2015 70.16 71.03 69.75 69.94 4,578,286 -0.51(-0.72%)
May 20, 2015 71.50 71.54 70.24 70.45 3,963,220 -0.90(-1.26%)
May 19, 2015 70.28 71.69 70.28 71.35 4,109,927 -0.03(-0.04%)
May 18, 2015 70.45 71.42 69.50 71.38 7,446,345 +0.71(+1.00%)
May 15, 2015 71.23 71.98 70.59 70.67 3,418,852 -0.86(-1.20%)
May 14, 2015 71.29 71.67 70.13 71.53 4,672,369 +0.68(+0.96%)
May 13, 2015 70.37 71.20 70.06 70.85 3,237,072 +0.52(+0.74%)
May 12, 2015 70.99 71.41 69.85 70.33 4,218,404 -1.30(-1.81%)
May 11, 2015 71.28 71.95 70.31 71.63 6,188,258 +0.32(+0.45%)
May 08, 2015 71.10 71.52 69.73 71.31 10,074,176 +0.92(+1.31%)
May 07, 2015 71.05 71.72 69.62 70.39 9,585,216 -0.66(-0.93%)
May 06, 2015 73.09 73.85 70.39 71.05 10,830,967 -1.84(-2.52%)
May 05, 2015 73.23 73.76 72.32 72.89 5,803,613 -0.16(-0.22%)
May 04, 2015 74.20 74.23 72.94 73.05 5,087,585 -0.84(-1.14%)
May 01, 2015 72.72 74.61 72.28 73.89 8,592,734 +1.63(+2.26%)
Apr 30, 2015 74.45 75.26 71.13 72.26 8,069,171 -2.24(-3.01%)
Apr 29, 2015 72.48 74.72 72.07 74.50 10,419,206 +1.79(+2.46%)
Apr 28, 2015 72.50 74.13 71.45 72.71 9,460,636 +0.99(+1.38%)
Apr 27, 2015 75.40 75.40 71.21 71.72 20,058,728 -4.34(-5.71%)
Apr 24, 2015 73.58 76.69 72.71 76.06 12,236,778 +2.37(+3.22%)
Apr 23, 2015 72.33 73.82 72.01 73.69 10,276,903 +1.29(+1.78%)
Apr 22, 2015 75.00 75.38 71.12 72.40 19,062,486 -1.67(-2.25%)
Apr 21, 2015 74.30 74.90 72.99 74.07 42,312,412 +6.02(+8.85%)
Apr 20, 2015 69.64 69.81 67.21 68.05 9,734,630 -1.77(-2.54%)
Apr 17, 2015 66.48 72.16 66.31 69.81 19,396,822 +2.98(+4.46%)
Apr 16, 2015 67.02 68.47 66.15 66.83 9,038,507 +0.06(+0.10%)
Apr 15, 2015 68.49 68.74 66.71 66.77 8,302,214 -1.85(-2.70%)
Apr 14, 2015 68.36 69.37 67.75 68.62 6,172,536 +0.06(+0.09%)
Apr 13, 2015 69.72 71.10 68.32 68.56 7,770,086 -1.68(-2.39%)
Apr 10, 2015 69.87 70.44 68.30 70.24 10,947,419 +0.14(+0.21%)
Apr 09, 2015 67.95 72.62 67.51 70.09 26,634,968 +1.73(+2.54%)
Apr 08, 2015 60.17 70.21 60.00 68.36 50,877,804 +8.79(+14.76%)
Apr 07, 2015 58.98 59.74 58.40 59.57 13,510,912 +1.09(+1.86%)
Apr 06, 2015 58.12 58.77 58.00 58.48 10,176,563 +0.38(+0.66%)
Apr 02, 2015 58.37 58.09 58.09 58.09 8,827,700 +0.16(+0.27%)
Apr 01, 2015 58.44 58.52 57.46 57.94 35,152,768 -1.41(-2.38%)
Mar 31, 2015 59.56 60.41 58.90 59.35 8,372,877 -0.65(-1.08%)
Mar 30, 2015 58.80 60.06 57.62 60.00 9,994,074 -1.63(-2.64%)
Mar 27, 2015 61.88 62.45 61.29 61.63 4,802,364 -0.25(-0.40%)
Mar 26, 2015 60.41 63.02 60.02 61.88 5,428,020 +0.65(+1.06%)
Mar 25, 2015 62.88 63.97 60.93 61.23 4,423,868 -1.86(-2.95%)
Mar 24, 2015 63.04 64.06 62.94 63.09 3,973,466 -0.19(-0.30%)
Mar 23, 2015 63.15 64.30 62.11 63.28 3,974,324 +0.22(+0.35%)
Mar 20, 2015 64.37 64.37 63.06 63.06 5,245,978 -0.88(-1.38%)
Mar 19, 2015 64.44 64.75 62.90 63.94 4,970,263 -1.02(-1.57%)
Mar 18, 2015 62.41 65.63 62.06 64.96 6,325,156 +2.24(+3.57%)
Mar 17, 2015 60.47 62.84 60.47 62.72 3,630,339 +1.45(+2.37%)
Mar 16, 2015 60.36 61.30 59.94 61.27 5,429,151 +1.51(+2.53%)
Mar 13, 2015 61.26 61.39 59.19 59.76 7,191,090 -2.54(-4.08%)
Mar 12, 2015 59.07 62.45 59.05 62.30 11,356,372 +3.30(+5.59%)
Mar 11, 2015 55.64 59.92 55.25 59.00 12,635,015 +3.70(+6.68%)
Mar 10, 2015 55.27 55.94 54.81 55.30 2,784,587 -0.44(-0.78%)
Mar 09, 2015 55.76 56.00 55.14 55.74 1,853,177 +0.30(+0.54%)
Mar 06, 2015 56.43 56.64 55.17 55.44 2,302,150 -1.25(-2.20%)
Mar 05, 2015 56.26 58.26 56.16 56.69 4,946,587 +1.08(+1.94%)
Mar 04, 2015 55.79 55.95 54.89 55.60 3,810,065 +0.17(+0.31%)
Mar 03, 2015 56.76 57.20 55.00 55.44 6,509,035 -2.45(-4.24%)
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.