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, 2018 34.13 34.46 33.33 33.86 3,520,900 -0.18(-0.53%)
Nov 29, 2018 33.83 34.45 33.61 34.04 3,141,164 +0.00(+0.00%)
Nov 28, 2018 33.51 34.04 33.03 34.04 3,785,369 +0.55(+1.64%)
Nov 27, 2018 33.27 33.59 33.03 33.49 3,074,415 +0.02(+0.06%)
Nov 26, 2018 33.79 33.88 33.34 33.47 3,347,070 -0.02(-0.06%)
Nov 23, 2018 33.17 33.80 32.90 33.49 1,313,400 +0.11(+0.33%)
Nov 21, 2018 33.38 33.38 33.38 0 -0.53(-1.56%)
Nov 20, 2018 34.50 35.07 33.44 33.91 6,017,754 -0.69(-1.99%)
Nov 19, 2018 34.85 35.16 34.32 34.60 3,070,757 -0.32(-0.92%)
Nov 16, 2018 34.94 35.45 34.72 34.92 4,183,000 -0.22(-0.63%)
Nov 15, 2018 34.38 35.22 34.03 35.14 5,067,138 +0.91(+2.66%)
Nov 14, 2018 35.87 36.09 34.02 34.23 7,307,441 -1.53(-4.28%)
Nov 13, 2018 36.11 36.45 35.68 35.76 4,186,000 -0.18(-0.50%)
Nov 12, 2018 36.94 36.94 35.81 35.94 4,262,866 -1.01(-2.73%)
Nov 09, 2018 36.92 37.06 36.43 36.95 4,300,400 -0.20(-0.54%)
Nov 08, 2018 36.21 37.31 35.78 37.15 5,604,924 +0.60(+1.64%)
Nov 07, 2018 36.85 36.85 35.93 36.55 8,030,903 +0.12(+0.33%)
Nov 06, 2018 34.86 37.56 34.75 36.43 26,087,586 +5.06(+16.13%)
Nov 05, 2018 31.66 31.84 31.02 31.37 7,626,552 -0.31(-0.98%)
Nov 02, 2018 32.56 32.79 31.33 31.68 5,083,400 -0.75(-2.31%)
Nov 01, 2018 31.41 32.59 31.31 32.43 3,906,563 +1.18(+3.78%)
Oct 31, 2018 31.57 31.80 31.12 31.25 4,785,560 -0.06(-0.19%)
Oct 30, 2018 31.13 31.71 30.76 31.31 4,725,220 +0.13(+0.42%)
Oct 29, 2018 31.61 31.83 30.66 31.18 3,880,795 -0.11(-0.35%)
Oct 26, 2018 30.61 31.98 30.35 31.29 7,274,000 +0.28(+0.90%)
Oct 25, 2018 30.54 31.05 30.33 31.01 4,710,551 +0.48(+1.57%)
Oct 24, 2018 32.11 32.45 30.44 30.53 5,741,826 -1.58(-4.92%)
Oct 23, 2018 31.25 32.48 30.76 32.11 5,398,582 +0.45(+1.42%)
Oct 22, 2018 32.28 32.45 31.37 31.66 4,392,977 -0.55(-1.71%)
Oct 19, 2018 32.52 33.09 32.15 32.21 5,702,300 -0.21(-0.65%)
Oct 18, 2018 33.00 33.15 32.19 32.42 4,501,757 -0.60(-1.82%)
Oct 17, 2018 32.81 33.30 32.55 33.02 3,309,954 -0.09(-0.27%)
Oct 16, 2018 32.66 33.25 32.41 33.11 3,836,332 +0.74(+2.29%)
Oct 15, 2018 32.11 32.81 31.88 32.37 4,691,963 +0.26(+0.81%)
Oct 12, 2018 33.07 33.23 31.54 32.11 8,076,100 -0.49(-1.50%)
Oct 11, 2018 34.48 34.48 32.26 32.60 7,471,004 -1.98(-5.73%)
Oct 10, 2018 34.50 35.24 34.33 34.58 6,017,254 -0.03(-0.09%)
Oct 09, 2018 34.50 35.18 33.09 34.61 14,016,283 -0.70(-1.98%)
Oct 08, 2018 35.15 35.58 34.98 35.31 3,916,701 +0.02(+0.06%)
Oct 05, 2018 35.58 35.88 34.77 35.29 7,284,500 -0.74(-2.05%)
Oct 04, 2018 36.42 36.68 35.53 36.03 4,583,236 -0.57(-1.56%)
Oct 03, 2018 37.33 37.44 36.57 36.60 4,110,402 -0.54(-1.45%)
Oct 02, 2018 36.41 37.61 36.30 37.14 6,161,989 +0.66(+1.81%)
Oct 01, 2018 36.83 37.25 36.38 36.48 4,783,011 -0.12(-0.33%)
Sep 28, 2018 37.06 37.25 36.26 36.60 6,681,800 -0.47(-1.27%)
Sep 27, 2018 37.01 37.60 36.91 37.07 2,631,528 -0.04(-0.11%)
Sep 26, 2018 37.55 37.96 37.02 37.11 4,731,814 -0.51(-1.36%)
Sep 25, 2018 38.19 38.41 37.58 37.62 2,673,222 -0.57(-1.49%)
Sep 24, 2018 38.70 39.12 37.78 38.19 2,549,103 -0.80(-2.05%)
Sep 21, 2018 39.20 39.59 38.59 38.99 5,187,600 +0.26(+0.67%)
Sep 20, 2018 38.36 38.89 38.21 38.73 3,251,604 +0.49(+1.28%)
Sep 19, 2018 37.99 38.92 37.94 38.24 4,104,169 +0.43(+1.14%)
Sep 18, 2018 37.19 38.06 37.10 37.81 4,107,741 +0.60(+1.61%)
Sep 17, 2018 37.65 37.95 37.08 37.21 3,185,901 -0.27(-0.72%)
Sep 14, 2018 37.92 37.97 37.27 37.48 2,432,000 -0.56(-1.47%)
Sep 13, 2018 37.88 38.34 37.63 38.04 3,683,206 +0.33(+0.88%)
Sep 12, 2018 37.72 37.95 37.41 37.71 3,689,484 +0.07(+0.19%)
Sep 11, 2018 37.86 37.97 37.29 37.64 1,754,030 -0.35(-0.92%)
Sep 10, 2018 38.42 38.61 37.86 37.99 1,838,634 -0.25(-0.65%)
Sep 07, 2018 38.72 38.72 37.98 38.24 2,404,700 -0.69(-1.77%)
Sep 06, 2018 39.34 39.48 38.78 38.93 2,787,805 -0.55(-1.39%)
Sep 05, 2018 39.12 39.49 38.75 39.48 3,066,431 +0.32(+0.82%)
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.