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 (%)
Jan 31, 2019 30.81 30.99 29.68 29.95 9,746,725 -0.87(-2.82%)
Jan 30, 2019 28.73 30.94 28.51 30.82 10,376,434 +2.05(+7.13%)
Jan 29, 2019 28.46 28.86 28.35 28.77 2,734,359 +0.24(+0.84%)
Jan 28, 2019 28.75 28.90 28.39 28.53 3,417,238 -0.51(-1.76%)
Jan 25, 2019 28.65 29.25 28.49 29.04 6,404,000 +0.83(+2.94%)
Jan 24, 2019 28.06 28.45 27.76 28.21 5,500,868 +0.15(+0.53%)
Jan 23, 2019 28.45 28.89 28.02 28.06 6,422,736 -0.83(-2.87%)
Jan 22, 2019 29.26 29.26 28.35 28.89 5,411,081 -0.70(-2.37%)
Jan 18, 2019 29.76 29.94 29.28 29.59 3,881,000 +0.04(+0.14%)
Jan 17, 2019 29.12 29.55 28.75 29.55 4,651,233 +0.29(+0.99%)
Jan 16, 2019 29.34 29.63 29.17 29.26 2,840,128 -0.09(-0.31%)
Jan 15, 2019 29.52 29.75 29.17 29.35 3,614,076 -0.16(-0.54%)
Jan 14, 2019 29.24 29.70 29.01 29.51 2,639,524 -0.04(-0.14%)
Jan 11, 2019 28.89 29.58 28.81 29.55 3,606,500 +0.44(+1.51%)
Jan 10, 2019 28.85 29.20 28.63 29.11 3,228,575 +0.17(+0.59%)
Jan 09, 2019 29.91 29.99 28.36 28.94 7,470,298 -0.93(-3.11%)
Jan 08, 2019 29.99 30.45 29.64 29.87 4,897,981 +0.12(+0.40%)
Jan 07, 2019 28.78 30.13 28.65 29.75 5,246,240 +0.91(+3.16%)
Jan 04, 2019 27.67 28.88 27.55 28.84 5,373,800 +1.61(+5.91%)
Jan 03, 2019 27.83 28.18 27.17 27.23 4,791,504 -0.69(-2.47%)
Jan 02, 2019 26.91 28.16 26.87 27.92 3,768,186 +0.52(+1.90%)
Dec 31, 2018 27.31 27.58 26.98 27.40 3,982,400 +0.13(+0.48%)
Dec 28, 2018 27.48 27.78 27.14 27.27 3,838,300 -0.16(-0.58%)
Dec 27, 2018 27.19 27.44 26.30 27.43 4,757,150 -0.28(-1.01%)
Dec 26, 2018 26.54 27.76 26.09 27.71 5,416,405 +1.50(+5.72%)
Dec 24, 2018 26.36 26.82 26.04 26.21 3,063,900 -0.25(-0.94%)
Dec 21, 2018 27.44 27.86 26.18 26.46 9,944,700 -0.90(-3.29%)
Dec 20, 2018 27.58 27.82 26.86 27.36 6,541,692 -0.36(-1.30%)
Dec 19, 2018 28.93 29.09 27.58 27.72 5,573,697 -1.11(-3.85%)
Dec 18, 2018 28.98 29.39 28.50 28.83 4,617,559 -0.01(-0.03%)
Dec 17, 2018 29.10 29.42 28.65 28.84 4,466,522 -0.21(-0.72%)
Dec 14, 2018 29.67 29.96 28.96 29.05 3,440,800 -0.99(-3.30%)
Dec 13, 2018 30.51 30.72 29.82 30.04 3,410,126 -0.37(-1.22%)
Dec 12, 2018 30.05 30.69 30.00 30.41 4,796,591 +0.79(+2.67%)
Dec 11, 2018 30.61 30.76 29.31 29.62 5,121,943 -0.68(-2.24%)
Dec 10, 2018 30.49 30.51 29.10 30.30 5,804,376 -0.25(-0.82%)
Dec 07, 2018 31.82 32.00 30.45 30.55 5,866,600 -1.29(-4.05%)
Dec 06, 2018 32.49 32.69 31.39 31.84 7,640,927 -1.12(-3.40%)
Dec 04, 2018 34.14 34.35 32.71 32.96 4,421,500 -1.14(-3.34%)
Dec 03, 2018 34.19 34.46 33.44 34.10 3,444,472 +0.24(+0.71%)
Nov 30, 2018 34.13 34.46 33.33 33.86 3,520,900 -0.18(-0.53%)
Nov 29, 2018 33.83 34.45 33.61 34.04 3,141,164 +0.00(+0.00%)
Nov 28, 2018 33.51 34.04 33.03 34.04 3,785,369 +0.55(+1.64%)
Nov 27, 2018 33.27 33.59 33.03 33.49 3,074,415 +0.02(+0.06%)
Nov 26, 2018 33.79 33.88 33.34 33.47 3,347,070 -0.02(-0.06%)
Nov 23, 2018 33.17 33.80 32.90 33.49 1,313,400 +0.11(+0.33%)
Nov 21, 2018 33.38 33.38 33.38 0 -0.53(-1.56%)
Nov 20, 2018 34.50 35.07 33.44 33.91 6,017,754 -0.69(-1.99%)
Nov 19, 2018 34.85 35.16 34.32 34.60 3,070,757 -0.32(-0.92%)
Nov 16, 2018 34.94 35.45 34.72 34.92 4,183,000 -0.22(-0.63%)
Nov 15, 2018 34.38 35.22 34.03 35.14 5,067,138 +0.91(+2.66%)
Nov 14, 2018 35.87 36.09 34.02 34.23 7,307,441 -1.53(-4.28%)
Nov 13, 2018 36.11 36.45 35.68 35.76 4,186,000 -0.18(-0.50%)
Nov 12, 2018 36.94 36.94 35.81 35.94 4,262,866 -1.01(-2.73%)
Nov 09, 2018 36.92 37.06 36.43 36.95 4,300,400 -0.20(-0.54%)
Nov 08, 2018 36.21 37.31 35.78 37.15 5,604,924 +0.60(+1.64%)
Nov 07, 2018 36.85 36.85 35.93 36.55 8,030,903 +0.12(+0.33%)
Nov 06, 2018 34.86 37.56 34.75 36.43 26,087,586 +5.06(+16.13%)
Nov 05, 2018 31.66 31.84 31.02 31.37 7,626,552 -0.31(-0.98%)
Nov 02, 2018 32.56 32.79 31.33 31.68 5,083,400 -0.75(-2.31%)
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.