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, 2017 38.24 38.44 34.72 35.71 17,996,004 -2.53(-6.62%)
Oct 30, 2017 38.35 38.61 38.12 38.24 3,805,214 -0.11(-0.29%)
Oct 27, 2017 38.34 38.78 38.23 38.35 3,812,811 -0.22(-0.57%)
Oct 26, 2017 39.25 39.68 38.27 38.57 4,486,808 -0.45(-1.15%)
Oct 25, 2017 38.66 39.10 38.51 39.02 4,596,380 +0.10(+0.26%)
Oct 24, 2017 38.50 39.27 38.21 38.92 5,906,255 +0.45(+1.17%)
Oct 23, 2017 38.48 38.64 38.12 38.47 2,571,469 -0.04(-0.10%)
Oct 20, 2017 38.43 38.63 37.95 38.51 3,998,501 +0.22(+0.57%)
Oct 19, 2017 37.30 38.33 37.26 38.29 3,001,883 +0.78(+2.08%)
Oct 18, 2017 38.60 38.63 37.27 37.51 4,792,179 -1.03(-2.67%)
Oct 17, 2017 38.03 38.66 38.01 38.54 4,239,818 +0.36(+0.94%)
Oct 16, 2017 38.03 38.54 37.82 38.18 6,493,299 +0.23(+0.61%)
Oct 13, 2017 38.34 37.07 37.95 4,860,646 +0.19(+0.50%)
Oct 12, 2017 38.25 38.26 37.60 37.76 3,954,181 -0.53(-1.38%)
Oct 11, 2017 38.27 38.69 38.15 38.29 2,767,016 -0.16(-0.42%)
Oct 10, 2017 38.10 38.59 37.72 38.45 4,543,433 +0.20(+0.52%)
Oct 09, 2017 38.54 38.00 38.25 4,012,608 -0.04(-0.10%)
Oct 06, 2017 37.93 38.51 37.65 38.29 6,284,973 +0.37(+0.98%)
Oct 05, 2017 38.00 38.48 36.39 37.92 11,211,145 +0.12(+0.32%)
Oct 04, 2017 38.00 39.24 37.41 37.80 36,936,176 +5.27(+16.20%)
Oct 03, 2017 32.47 32.64 31.84 32.53 4,165,379 +0.14(+0.43%)
Oct 02, 2017 31.18 32.41 31.03 32.39 5,524,659 +1.02(+3.25%)
Sep 29, 2017 31.45 32.27 31.22 31.37 8,833,585 +0.51(+1.65%)
Sep 28, 2017 32.01 32.03 30.74 30.86 5,673,567 -1.07(-3.35%)
Sep 27, 2017 32.03 31.93 3,952,019 +0.80(+2.57%)
Sep 26, 2017 31.37 31.87 31.09 31.13 4,583,918 -0.35(-1.11%)
Sep 25, 2017 31.19 31.94 31.13 31.48 4,415,586 +0.18(+0.58%)
Sep 22, 2017 31.27 31.45 30.69 31.30 5,203,980 +0.06(+0.19%)
Sep 21, 2017 31.27 31.52 30.94 31.24 4,836,476 -0.15(-0.48%)
Sep 20, 2017 31.12 31.69 30.95 31.39 6,279,901 +0.41(+1.32%)
Sep 19, 2017 31.52 31.69 30.72 30.98 7,119,191 -0.52(-1.65%)
Sep 18, 2017 32.02 32.36 31.35 31.50 7,750,953 -0.53(-1.65%)
Sep 15, 2017 32.86 32.86 31.80 32.03 20,184,738 -0.84(-2.56%)
Sep 14, 2017 33.48 33.58 32.80 32.87 4,941,339 -0.69(-2.06%)
Sep 13, 2017 33.31 33.64 33.28 33.56 4,156,992 -0.04(-0.12%)
Sep 12, 2017 33.32 33.67 33.21 33.60 5,745,180 +0.56(+1.69%)
Sep 11, 2017 32.54 33.26 32.46 33.04 5,568,062 +0.94(+2.93%)
Sep 08, 2017 31.88 32.21 31.62 32.10 4,187,818 +0.19(+0.60%)
Sep 07, 2017 32.97 31.78 31.91 6,359,624 -0.33(-1.02%)
Sep 06, 2017 31.95 32.52 31.82 32.24 6,244,498 +0.65(+2.06%)
Sep 05, 2017 31.76 32.00 31.32 31.59 5,659,375 +0.02(+0.06%)
Sep 01, 2017 31.51 31.88 31.36 31.57 4,180,035 +0.09(+0.29%)
Aug 31, 2017 30.81 31.71 30.80 31.48 6,685,889 +0.89(+2.91%)
Aug 30, 2017 30.40 30.73 29.53 30.59 7,085,883 +0.09(+0.30%)
Aug 29, 2017 30.56 30.60 30.20 30.50 4,719,968 -0.33(-1.07%)
Aug 28, 2017 30.77 31.08 30.59 30.83 3,920,642 +0.30(+0.98%)
Aug 25, 2017 30.27 30.78 30.27 30.53 3,856,561 +0.32(+1.06%)
Aug 24, 2017 30.14 30.80 30.10 30.21 6,235,518 -0.11(-0.36%)
Aug 23, 2017 30.51 30.80 30.17 30.32 3,893,356 -0.41(-1.33%)
Aug 22, 2017 30.32 30.83 30.03 30.73 4,604,346 +0.29(+0.95%)
Aug 21, 2017 30.71 31.05 30.34 30.44 5,724,002 -0.28(-0.91%)
Aug 18, 2017 30.50 31.23 30.50 30.72 7,185,271 +0.16(+0.52%)
Aug 17, 2017 30.30 31.18 30.30 30.56 8,867,793 +0.09(+0.30%)
Aug 16, 2017 31.28 31.33 30.14 30.47 8,994,741 +0.34(+1.13%)
Aug 15, 2017 29.49 30.59 29.39 30.13 6,564,933 +0.50(+1.69%)
Aug 14, 2017 31.42 31.50 29.55 29.63 11,947,941 -1.25(-4.05%)
Aug 11, 2017 32.29 32.40 30.40 30.88 11,080,764 -1.41(-4.37%)
Aug 10, 2017 32.04 33.48 31.99 32.29 12,327,439 +0.21(+0.65%)
Aug 09, 2017 29.90 32.69 29.58 32.08 32,028,120 +0.29(+0.91%)
Aug 08, 2017 32.09 32.68 31.29 31.79 11,386,055 -0.21(-0.66%)
Aug 07, 2017 31.48 32.68 31.47 32.00 19,740,736 -0.92(-2.79%)
Aug 04, 2017 34.33 34.34 32.77 32.92 12,669,007 -1.78(-5.13%)
Aug 03, 2017 35.49 36.53 34.31 34.70 11,843,266 -2.22(-6.01%)
Aug 02, 2017 38.42 38.43 36.71 36.92 7,516,649 -1.67(-4.33%)
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.