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 (%)
Nov 30, 2016 36.03 36.72 35.70 36.61 5,523,535 +0.55(+1.53%)
Nov 29, 2016 36.76 37.00 35.95 36.06 3,698,152 -0.68(-1.85%)
Nov 28, 2016 36.72 37.15 36.66 36.74 3,515,443 +0.06(+0.16%)
Nov 25, 2016 36.93 37.04 36.58 36.68 1,306,383 -0.17(-0.46%)
Nov 23, 2016 36.85 36.85 36.85 0 +0.53(+1.46%)
Nov 22, 2016 36.62 36.94 35.90 36.32 3,485,328 -0.36(-0.98%)
Nov 21, 2016 36.53 37.11 36.42 36.68 3,700,089 +0.21(+0.58%)
Nov 18, 2016 37.45 37.59 36.41 36.47 6,108,768 -1.09(-2.90%)
Nov 17, 2016 38.08 38.13 37.00 37.56 5,440,364 -0.34(-0.90%)
Nov 16, 2016 38.50 38.60 37.70 37.90 4,775,070 -0.76(-1.97%)
Nov 15, 2016 38.00 38.78 37.40 38.66 5,328,576 +0.22(+0.57%)
Nov 14, 2016 37.56 38.53 37.56 38.44 4,971,098 +0.51(+1.34%)
Nov 11, 2016 37.92 38.54 37.41 37.93 5,721,957 -0.35(-0.91%)
Nov 10, 2016 39.45 40.41 37.55 38.28 11,946,530 -0.64(-1.64%)
Nov 09, 2016 40.00 40.50 39.06 38.92 17,346,548 +1.81(+4.88%)
Nov 08, 2016 35.61 37.76 35.45 37.11 9,113,647 +0.52(+1.42%)
Nov 07, 2016 35.69 36.81 35.28 36.59 5,775,017 +1.59(+4.54%)
Nov 04, 2016 34.01 35.63 34.00 35.00 7,932,413 +0.86(+2.52%)
Nov 03, 2016 37.04 37.10 33.60 34.14 17,831,830 -2.53(-6.90%)
Nov 02, 2016 37.12 37.56 36.35 36.67 5,946,994 -0.49(-1.32%)
Nov 01, 2016 36.54 37.31 36.51 37.16 6,489,146 +0.66(+1.81%)
Oct 31, 2016 37.29 37.48 36.48 36.50 5,473,112 -0.69(-1.86%)
Oct 28, 2016 37.86 38.75 36.67 37.19 7,763,795 -0.83(-2.18%)
Oct 27, 2016 38.24 38.38 37.61 38.02 4,523,717 -0.06(-0.16%)
Oct 26, 2016 38.48 38.77 37.65 38.08 7,049,833 -0.60(-1.55%)
Oct 25, 2016 37.69 39.39 37.62 38.68 9,299,309 +1.12(+2.98%)
Oct 24, 2016 37.25 37.89 37.02 37.56 3,149,037 +0.54(+1.46%)
Oct 21, 2016 37.57 37.71 36.82 37.02 6,171,261 -0.59(-1.57%)
Oct 20, 2016 37.30 37.87 37.17 37.61 3,596,366 +0.41(+1.10%)
Oct 19, 2016 37.79 37.99 37.17 37.20 3,861,272 -0.19(-0.51%)
Oct 18, 2016 36.95 37.47 36.69 37.39 5,792,171 +0.95(+2.61%)
Oct 17, 2016 36.69 36.80 36.09 36.44 6,709,043 -0.05(-0.14%)
Oct 14, 2016 38.00 38.13 36.47 36.49 5,773,120 -1.39(-3.67%)
Oct 13, 2016 36.84 38.27 36.77 37.88 6,493,424 +0.81(+2.19%)
Oct 12, 2016 38.22 38.35 36.90 37.07 7,198,187 -1.24(-3.24%)
Oct 11, 2016 38.69 39.28 38.11 38.31 8,497,135 -0.56(-1.44%)
Oct 10, 2016 40.32 40.45 38.71 38.87 17,943,626 +2.93(+8.15%)
Oct 07, 2016 36.81 36.84 35.58 35.94 10,871,234 -0.90(-2.44%)
Oct 06, 2016 37.75 37.80 36.43 36.84 10,538,205 -1.19(-3.13%)
Oct 05, 2016 38.08 38.46 37.82 38.03 5,564,643 +0.06(+0.16%)
Oct 04, 2016 38.07 38.35 37.62 37.97 6,046,464 -0.23(-0.60%)
Oct 03, 2016 38.10 38.22 37.41 38.20 7,069,447 +0.08(+0.21%)
Sep 30, 2016 38.33 38.83 37.85 38.12 7,258,562 -0.35(-0.91%)
Sep 29, 2016 40.17 40.22 37.65 38.47 19,117,268 -1.75(-4.35%)
Sep 28, 2016 41.20 41.43 40.04 40.22 5,555,585 -1.09(-2.64%)
Sep 27, 2016 41.04 41.43 40.82 41.31 5,546,911 +0.13(+0.32%)
Sep 26, 2016 41.79 41.90 41.13 41.18 6,501,811 -0.88(-2.09%)
Sep 23, 2016 42.69 42.69 41.96 42.06 5,357,598 -0.53(-1.24%)
Sep 22, 2016 42.42 43.72 42.29 42.59 7,751,609 +0.68(+1.62%)
Sep 21, 2016 41.05 42.07 40.92 41.91 4,164,541 +0.65(+1.58%)
Sep 20, 2016 41.56 42.04 41.13 41.26 5,675,819 -0.23(-0.55%)
Sep 19, 2016 41.97 42.06 41.25 41.49 3,394,140 -0.30(-0.72%)
Sep 16, 2016 41.44 41.86 40.93 41.79 8,748,894 +0.30(+0.72%)
Sep 15, 2016 40.91 41.58 40.66 41.49 3,772,754 +0.65(+1.59%)
Sep 14, 2016 41.29 41.55 40.55 40.84 4,465,007 -0.07(-0.17%)
Sep 13, 2016 41.09 41.17 40.50 40.91 5,426,388 -0.42(-1.02%)
Sep 12, 2016 40.03 41.57 40.00 41.33 8,179,971 +1.44(+3.61%)
Sep 09, 2016 40.39 40.39 39.75 39.89 5,738,724 -0.68(-1.68%)
Sep 08, 2016 40.50 40.78 39.97 40.57 4,766,551 +0.26(+0.65%)
Sep 07, 2016 40.84 40.88 40.21 40.31 6,903,312 -0.09(-0.22%)
Sep 06, 2016 40.00 40.93 39.90 40.40 9,142,708 +0.43(+1.08%)
Sep 02, 2016 42.01 39.97 39.97 39.97 17,214,100 -1.95(-4.65%)
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.