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 (%)
Jul 31, 2017 38.98 39.39 38.91 38.99 4,043,432 +0.25(+0.65%)
Jul 28, 2017 38.35 38.87 38.16 38.74 2,304,230 +0.25(+0.65%)
Jul 27, 2017 39.27 39.35 38.22 38.49 3,395,574 -0.70(-1.79%)
Jul 26, 2017 38.85 39.46 38.64 39.19 2,606,773 +0.37(+0.95%)
Jul 25, 2017 38.91 39.11 38.72 38.82 2,063,453 +0.06(+0.15%)
Jul 24, 2017 39.04 39.13 38.63 38.76 3,404,123 -0.41(-1.05%)
Jul 21, 2017 39.80 39.80 39.03 39.17 2,991,857 -0.32(-0.81%)
Jul 20, 2017 38.69 39.58 38.62 39.49 5,349,093 +1.15(+3.00%)
Jul 19, 2017 38.06 38.48 37.76 38.34 3,751,398 +0.23(+0.60%)
Jul 18, 2017 38.59 38.59 37.59 38.11 4,664,027 -0.64(-1.65%)
Jul 17, 2017 39.20 39.41 38.65 38.75 4,496,602 -0.46(-1.17%)
Jul 14, 2017 39.37 39.58 39.04 39.21 3,397,120 +0.16(+0.41%)
Jul 13, 2017 38.95 39.45 38.75 39.05 4,802,859 +0.47(+1.22%)
Jul 12, 2017 37.91 38.61 37.89 38.58 3,249,508 +0.93(+2.47%)
Jul 11, 2017 37.58 37.88 37.43 37.65 3,208,138 -0.07(-0.19%)
Jul 10, 2017 37.60 37.83 37.47 37.72 3,136,014 +0.11(+0.29%)
Jul 07, 2017 37.70 37.89 37.28 37.61 2,806,373 -0.04(-0.11%)
Jul 06, 2017 38.22 38.35 37.55 37.65 3,202,283 -0.82(-2.13%)
Jul 05, 2017 39.04 39.07 38.05 38.47 3,803,400 -0.34(-0.88%)
Jul 03, 2017 38.93 39.23 38.78 38.81 1,854,665 -0.01(-0.03%)
Jun 30, 2017 38.86 38.93 38.37 38.82 2,418,851 +0.06(+0.15%)
Jun 29, 2017 39.21 39.40 38.58 38.76 3,118,374 -0.31(-0.79%)
Jun 28, 2017 38.80 39.27 38.61 39.07 3,467,250 +0.64(+1.67%)
Jun 27, 2017 39.18 39.22 38.41 38.43 4,765,334 -0.60(-1.54%)
Jun 26, 2017 39.11 39.31 38.87 39.03 5,316,240 +0.00(+0.00%)
Jun 23, 2017 39.29 39.03 16,048,933 +0.02(+0.05%)
Jun 22, 2017 38.46 39.20 38.35 39.01 6,319,879 +0.74(+1.93%)
Jun 21, 2017 37.47 38.30 37.45 38.27 4,222,955 +0.85(+2.27%)
Jun 20, 2017 37.15 37.79 36.82 37.42 3,739,015 +0.19(+0.51%)
Jun 19, 2017 36.88 37.58 36.87 37.23 4,024,543 +0.51(+1.39%)
Jun 16, 2017 36.91 37.06 36.56 36.72 8,784,868 -0.26(-0.70%)
Jun 15, 2017 37.41 37.53 36.50 36.98 8,416,095 -0.90(-2.38%)
Jun 14, 2017 37.82 38.05 37.44 37.88 5,768,232 +0.11(+0.29%)
Jun 13, 2017 38.80 38.92 37.67 37.77 7,519,349 -1.11(-2.85%)
Jun 12, 2017 39.78 40.04 38.84 38.88 6,319,877 -1.21(-3.02%)
Jun 09, 2017 39.74 40.67 39.71 40.09 9,299,326 +0.38(+0.96%)
Jun 08, 2017 39.74 39.96 39.44 39.71 7,981,115 +0.37(+0.94%)
Jun 07, 2017 38.63 39.41 38.61 39.34 5,181,353 +0.79(+2.05%)
Jun 06, 2017 38.59 38.85 38.38 38.55 2,275,391 -0.09(-0.23%)
Jun 05, 2017 38.91 39.10 38.22 38.64 4,247,549 -0.44(-1.13%)
Jun 02, 2017 39.42 39.48 39.00 39.08 6,066,530 -0.48(-1.21%)
Jun 01, 2017 39.08 39.58 39.05 39.56 5,096,661 +0.58(+1.49%)
May 31, 2017 39.39 39.66 38.74 38.98 5,535,218 -0.38(-0.97%)
May 30, 2017 39.78 39.90 39.19 39.36 3,485,793 -0.36(-0.91%)
May 26, 2017 39.75 39.99 39.43 39.72 3,974,189 -0.11(-0.28%)
May 25, 2017 39.20 39.85 38.95 39.83 4,691,769 +0.65(+1.66%)
May 24, 2017 39.82 39.83 39.13 39.18 3,471,352 -0.41(-1.04%)
May 23, 2017 38.93 40.10 38.79 39.59 7,414,662 +0.95(+2.46%)
May 22, 2017 38.71 38.76 38.18 38.64 4,457,414 +0.70(+1.85%)
May 19, 2017 38.13 38.47 37.92 37.94 3,434,774 -0.21(-0.55%)
May 18, 2017 38.76 38.80 37.96 38.15 4,891,101 -0.50(-1.29%)
May 17, 2017 38.78 39.22 38.60 38.65 4,540,129 -0.50(-1.28%)
May 16, 2017 39.01 39.34 38.67 39.15 4,942,193 +0.47(+1.22%)
May 15, 2017 39.08 39.13 38.55 38.68 4,695,515 -0.26(-0.67%)
May 12, 2017 39.30 39.54 38.87 38.94 5,020,896 -0.49(-1.24%)
May 11, 2017 38.51 39.77 38.33 39.43 9,855,855 +1.22(+3.19%)
May 10, 2017 38.65 38.94 36.79 38.21 12,114,902 +0.20(+0.53%)
May 09, 2017 37.80 38.48 37.26 38.01 7,377,703 +0.63(+1.69%)
May 08, 2017 37.66 37.72 37.14 37.38 3,878,084 -0.52(-1.37%)
May 05, 2017 38.10 38.20 37.32 37.90 5,568,919 -0.11(-0.29%)
May 04, 2017 37.22 38.24 37.16 38.01 4,808,496 +0.82(+2.20%)
May 03, 2017 38.00 38.00 36.59 37.19 6,301,534 -0.98(-2.57%)
May 02, 2017 37.47 38.39 37.24 38.17 5,166,236 +0.77(+2.06%)
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.