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, 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%)
Sep 01, 2016 42.52 42.63 41.55 41.92 5,691,722 -0.44(-1.04%)
Aug 31, 2016 42.56 42.63 41.87 42.36 6,203,546 -0.39(-0.91%)
Aug 30, 2016 43.25 44.10 42.59 42.75 4,960,183 -0.47(-1.09%)
Aug 29, 2016 43.99 44.24 42.47 43.22 11,697,267 +0.19(+0.44%)
Aug 26, 2016 43.11 43.98 42.63 43.03 8,349,591 +0.18(+0.42%)
Aug 25, 2016 44.65 45.11 42.33 42.85 17,727,166 -0.30(-0.70%)
Aug 24, 2016 45.50 45.99 42.78 43.15 17,931,676 -2.47(-5.41%)
Aug 23, 2016 47.45 47.59 45.53 45.62 13,104,983 -2.28(-4.76%)
Aug 22, 2016 48.54 49.09 47.57 47.90 7,281,576 -0.76(-1.56%)
Aug 19, 2016 48.99 49.20 48.10 48.66 5,148,807 -0.66(-1.34%)
Aug 18, 2016 49.00 49.42 48.86 49.32 2,984,030 +0.42(+0.86%)
Aug 17, 2016 48.76 49.16 48.32 48.90 2,591,780 +0.37(+0.76%)
Aug 16, 2016 48.71 49.02 48.49 48.53 2,225,231 -0.22(-0.45%)
Aug 15, 2016 48.72 48.90 48.50 48.75 3,320,814 +0.29(+0.60%)
Aug 12, 2016 48.40 48.52 47.73 48.46 3,623,229 -0.25(-0.51%)
Aug 11, 2016 49.09 49.40 48.56 48.71 3,496,756 -0.08(-0.16%)
Aug 10, 2016 49.30 49.91 48.01 48.79 7,499,878 -1.13(-2.26%)
Aug 09, 2016 48.60 50.40 48.60 49.92 7,812,486 +1.39(+2.86%)
Aug 08, 2016 48.42 49.32 48.24 48.53 6,708,711 +0.07(+0.14%)
Aug 05, 2016 48.98 49.11 48.30 48.46 4,747,340 -0.09(-0.19%)
Aug 04, 2016 48.31 49.19 48.25 48.55 11,708,640 +0.14(+0.29%)
Aug 03, 2016 46.33 48.54 46.30 48.41 7,782,505 +1.88(+4.04%)
Aug 02, 2016 46.40 46.74 45.68 46.53 4,814,256 -0.21(-0.45%)
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.