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 (%)
Oct 31, 2019 19.43 19.43 18.89 19.15 6,154,582 -0.26(-1.34%)
Oct 30, 2019 19.49 19.58 19.22 19.41 3,248,085 -0.18(-0.92%)
Oct 29, 2019 19.16 19.70 18.77 19.59 6,863,050 +0.62(+3.27%)
Oct 28, 2019 18.75 19.27 18.72 18.97 5,874,057 +0.27(+1.44%)
Oct 25, 2019 18.25 18.80 18.15 18.70 5,436,900 +0.45(+2.47%)
Oct 24, 2019 18.61 18.61 18.03 18.25 5,215,184 -0.27(-1.48%)
Oct 23, 2019 18.33 18.69 18.01 18.52 4,955,270 +0.21(+1.17%)
Oct 22, 2019 18.31 18.47 18.03 18.31 6,741,718 +0.16(+0.88%)
Oct 21, 2019 18.49 18.51 18.11 18.15 8,394,468 -0.18(-0.98%)
Oct 18, 2019 18.88 18.92 18.27 18.33 6,171,800 -0.55(-2.91%)
Oct 17, 2019 18.80 19.06 18.72 18.88 3,143,565 +0.14(+0.75%)
Oct 16, 2019 18.98 19.18 18.62 18.74 3,775,835 -0.09(-0.48%)
Oct 15, 2019 18.52 19.03 18.48 18.83 5,431,293 +0.31(+1.67%)
Oct 14, 2019 18.74 18.90 18.44 18.52 4,047,995 -0.38(-2.01%)
Oct 11, 2019 18.79 19.16 18.66 18.90 4,411,200 +0.43(+2.33%)
Oct 10, 2019 18.44 18.84 18.32 18.47 4,324,378 +0.04(+0.22%)
Oct 09, 2019 18.58 18.66 18.36 18.43 4,825,405 +0.05(+0.27%)
Oct 08, 2019 18.64 18.74 18.29 18.38 3,865,840 -0.46(-2.44%)
Oct 07, 2019 18.70 19.18 18.60 18.84 3,461,261 -0.07(-0.37%)
Oct 04, 2019 18.82 19.16 18.57 18.91 3,336,500 +0.08(+0.42%)
Oct 03, 2019 18.56 18.87 18.28 18.83 4,229,866 +0.30(+1.62%)
Oct 02, 2019 18.80 18.80 18.10 18.53 6,673,034 -0.30(-1.59%)
Oct 01, 2019 19.77 20.22 18.81 18.83 5,312,465 -0.95(-4.80%)
Sep 30, 2019 19.34 19.87 19.03 19.78 5,768,930 +0.49(+2.54%)
Sep 27, 2019 19.74 20.02 19.11 19.29 8,576,800 -0.47(-2.38%)
Sep 26, 2019 20.18 20.18 19.51 19.76 4,055,841 -0.36(-1.79%)
Sep 25, 2019 19.87 20.32 19.80 20.12 3,110,384 +0.19(+0.95%)
Sep 24, 2019 20.72 20.75 19.42 19.93 9,982,417 -0.93(-4.46%)
Sep 23, 2019 20.96 21.17 20.63 20.86 5,821,024 -0.14(-0.67%)
Sep 20, 2019 20.61 21.39 20.60 21.00 9,182,600 +0.00(+0.00%)
Sep 19, 2019 21.32 21.45 20.91 21.00 4,230,168 -0.29(-1.36%)
Sep 18, 2019 21.37 21.54 21.05 21.29 3,633,702 -0.14(-0.65%)
Sep 17, 2019 21.55 21.79 21.06 21.43 3,629,554 -0.37(-1.70%)
Sep 16, 2019 21.43 22.05 21.43 21.80 2,968,546 +0.11(+0.51%)
Sep 13, 2019 22.47 22.90 21.66 21.69 5,401,400 -0.55(-2.47%)
Sep 12, 2019 22.56 22.57 21.68 22.24 5,394,055 -0.29(-1.29%)
Sep 11, 2019 21.86 22.56 21.59 22.53 6,652,545 +0.65(+2.97%)
Sep 10, 2019 21.00 21.89 20.91 21.88 6,377,656 +0.69(+3.26%)
Sep 09, 2019 20.57 21.22 20.45 21.19 5,957,796 +0.67(+3.27%)
Sep 06, 2019 20.28 20.53 19.85 20.52 4,312,100 +0.30(+1.48%)
Sep 05, 2019 19.94 20.31 19.72 20.22 5,043,147 +0.48(+2.43%)
Sep 04, 2019 19.59 20.90 19.29 19.74 5,517,958 +0.47(+2.44%)
Sep 03, 2019 19.27 19.58 18.71 19.27 6,235,018 -0.20(-1.03%)
Aug 30, 2019 20.07 20.08 19.31 19.47 3,444,600 -0.43(-2.16%)
Aug 29, 2019 19.35 19.99 19.30 19.90 5,856,534 +0.75(+3.92%)
Aug 28, 2019 18.51 19.26 18.49 19.15 4,127,312 +0.48(+2.57%)
Aug 27, 2019 19.01 19.01 18.37 18.67 5,534,526 -0.12(-0.64%)
Aug 26, 2019 18.54 18.90 18.44 18.79 4,199,022 +0.45(+2.45%)
Aug 23, 2019 18.89 19.10 18.26 18.34 5,126,200 -0.70(-3.68%)
Aug 22, 2019 19.09 19.37 18.92 19.04 3,578,162 -0.05(-0.26%)
Aug 21, 2019 19.19 19.34 18.87 19.09 3,855,831 +0.00(+0.00%)
Aug 20, 2019 19.18 19.81 18.99 19.09 5,730,175 -0.10(-0.52%)
Aug 19, 2019 18.77 19.42 18.77 19.19 5,654,228 +0.66(+3.56%)
Aug 16, 2019 17.88 18.61 17.68 18.53 5,974,200 +0.92(+5.22%)
Aug 15, 2019 18.23 18.25 17.58 17.61 6,476,473 -0.43(-2.38%)
Aug 14, 2019 19.38 19.43 17.96 18.04 10,822,662 -1.68(-8.52%)
Aug 13, 2019 19.11 19.75 18.93 19.72 5,466,193 +0.59(+3.08%)
Aug 12, 2019 19.24 19.45 19.05 19.13 6,010,352 -0.35(-1.80%)
Aug 09, 2019 19.05 19.62 18.83 19.48 6,412,400 +0.39(+2.04%)
Aug 08, 2019 18.43 19.10 18.08 19.09 7,113,400 +0.60(+3.24%)
Aug 07, 2019 17.88 18.60 17.31 18.49 9,715,744 +0.29(+1.59%)
Aug 06, 2019 19.47 19.48 17.66 18.20 15,592,062 -1.15(-5.94%)
Aug 05, 2019 19.53 19.68 19.09 19.35 8,660,643 -0.49(-2.47%)
Aug 02, 2019 20.36 20.45 19.65 19.84 6,574,400 -0.48(-2.36%)
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.