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 29, 2019 18.56 18.98 18.56 18.78 3,866,900 +0.00(+0.00%)
Nov 27, 2019 18.32 18.78 18.25 18.78 5,243,100 +0.52(+2.85%)
Nov 26, 2019 17.99 18.36 17.82 18.26 7,331,316 +0.20(+1.11%)
Nov 25, 2019 17.51 18.18 17.50 18.06 8,276,629 +0.72(+4.15%)
Nov 22, 2019 17.51 17.65 17.23 17.34 5,236,000 -0.03(-0.17%)
Nov 21, 2019 17.27 17.64 17.02 17.37 7,110,123 +0.13(+0.75%)
Nov 20, 2019 17.13 17.53 17.06 17.24 7,004,824 -0.03(-0.17%)
Nov 19, 2019 17.33 17.43 17.16 17.27 5,311,391 +0.04(+0.23%)
Nov 18, 2019 17.72 17.81 17.16 17.23 8,967,529 -0.47(-2.66%)
Nov 15, 2019 17.36 17.83 17.25 17.70 5,209,900 +0.44(+2.55%)
Nov 14, 2019 17.15 17.33 16.87 17.26 7,901,229 -0.01(-0.06%)
Nov 13, 2019 17.49 17.49 17.15 17.27 7,398,904 -0.26(-1.48%)
Nov 12, 2019 17.50 17.78 17.17 17.53 8,484,214 +0.29(+1.68%)
Nov 11, 2019 17.43 17.57 17.00 17.24 6,185,417 -0.37(-2.10%)
Nov 08, 2019 16.96 17.63 16.79 17.61 6,778,000 +0.60(+3.53%)
Nov 07, 2019 17.21 17.42 16.97 17.01 9,570,716 -0.16(-0.93%)
Nov 06, 2019 17.84 17.93 17.08 17.17 13,595,817 -0.62(-3.49%)
Nov 05, 2019 19.90 20.39 17.75 17.79 21,067,312 -1.95(-9.88%)
Nov 04, 2019 19.99 20.07 19.67 19.74 6,691,209 +0.06(+0.30%)
Nov 01, 2019 19.33 19.97 19.23 19.68 5,490,800 +0.53(+2.77%)
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%)
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.