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 (%)
Feb 29, 2016 47.00 47.04 45.04 45.07 5,230,433 -2.07(-4.39%)
Feb 26, 2016 47.07 47.77 46.83 47.14 3,078,750 -0.28(-0.59%)
Feb 25, 2016 46.98 47.43 46.18 47.42 3,552,965 +0.82(+1.76%)
Feb 24, 2016 45.70 46.78 44.86 46.60 4,786,879 -0.11(-0.24%)
Feb 23, 2016 46.70 47.97 46.54 46.71 6,558,825 -0.10(-0.21%)
Feb 22, 2016 46.35 46.90 45.63 46.81 5,244,846 +1.47(+3.24%)
Feb 19, 2016 43.80 45.98 43.80 45.34 5,046,761 +0.63(+1.41%)
Feb 18, 2016 46.46 47.03 44.62 44.71 8,324,758 -1.56(-3.37%)
Feb 17, 2016 43.80 46.42 43.72 46.27 10,084,379 +3.12(+7.23%)
Feb 16, 2016 42.27 43.20 41.94 43.15 10,111,358 +1.32(+3.17%)
Feb 12, 2016 41.34 41.83 41.83 41.83 15,531,100 +0.41(+0.98%)
Feb 11, 2016 43.95 44.00 40.04 41.42 33,288,580 -9.12(-18.05%)
Feb 10, 2016 51.21 51.73 49.14 50.54 11,107,495 -0.20(-0.39%)
Feb 09, 2016 49.72 51.59 49.14 50.74 5,909,894 +0.29(+0.57%)
Feb 08, 2016 50.81 51.15 49.34 50.45 4,949,561 -0.94(-1.83%)
Feb 05, 2016 52.21 52.91 50.95 51.39 4,300,563 -0.92(-1.76%)
Feb 04, 2016 51.94 53.21 51.16 52.31 4,032,516 +0.05(+0.10%)
Feb 03, 2016 51.38 52.55 49.41 52.26 5,683,087 +1.44(+2.83%)
Feb 02, 2016 52.01 53.05 50.53 50.82 5,163,472 -1.53(-2.92%)
Feb 01, 2016 51.92 52.67 50.62 52.35 5,205,155 -0.34(-0.65%)
Jan 29, 2016 50.84 52.77 50.29 52.69 4,842,397 +2.26(+4.48%)
Jan 28, 2016 51.89 51.94 49.50 50.43 5,625,723 -0.80(-1.56%)
Jan 27, 2016 53.85 53.92 50.83 51.23 6,521,886 -2.70(-5.01%)
Jan 26, 2016 52.73 54.23 52.05 53.93 3,611,193 +1.31(+2.49%)
Jan 25, 2016 52.96 53.63 52.42 52.62 3,482,167 -0.49(-0.92%)
Jan 22, 2016 52.60 53.41 51.94 53.11 3,625,116 +1.67(+3.25%)
Jan 21, 2016 51.86 52.27 50.44 51.44 4,234,462 +0.04(+0.08%)
Jan 20, 2016 49.71 52.16 49.54 51.40 5,542,962 +1.18(+2.35%)
Jan 19, 2016 50.57 51.78 48.74 50.22 8,131,956 +0.51(+1.03%)
Jan 15, 2016 48.90 49.71 49.71 49.71 9,087,500 -0.99(-1.95%)
Jan 14, 2016 49.00 51.65 48.41 50.70 7,409,666 +1.81(+3.70%)
Jan 13, 2016 50.50 50.99 48.77 48.89 4,084,223 -1.20(-2.40%)
Jan 12, 2016 49.73 50.67 48.77 50.09 4,310,804 +0.59(+1.19%)
Jan 11, 2016 50.06 50.18 48.33 49.50 6,719,496 +0.08(+0.16%)
Jan 08, 2016 51.72 51.75 49.26 49.42 7,232,526 -2.19(-4.24%)
Jan 07, 2016 52.52 52.67 51.57 51.61 6,383,590 -1.75(-3.28%)
Jan 06, 2016 52.96 54.44 52.78 53.36 5,581,304 -0.73(-1.35%)
Jan 05, 2016 53.67 54.42 53.25 54.09 5,617,029 +0.81(+1.52%)
Jan 04, 2016 52.88 53.99 52.70 53.28 6,719,233 -0.79(-1.46%)
Dec 31, 2015 54.36 54.07 54.07 54.07 2,658,900 -0.55(-1.01%)
Dec 30, 2015 55.01 55.50 54.50 54.62 2,383,642 -0.66(-1.19%)
Dec 29, 2015 54.61 55.51 54.48 55.28 3,507,114 +0.95(+1.75%)
Dec 28, 2015 54.48 54.48 53.58 54.33 2,469,842 -0.49(-0.89%)
Dec 24, 2015 55.09 54.82 54.82 54.82 1,579,300 +0.03(+0.05%)
Dec 23, 2015 54.26 55.06 54.12 54.79 4,303,818 +0.60(+1.11%)
Dec 22, 2015 53.62 54.29 53.41 54.19 2,840,651 +0.55(+1.03%)
Dec 21, 2015 53.52 53.85 53.17 53.64 4,697,458 +0.47(+0.88%)
Dec 18, 2015 52.44 53.74 52.15 53.17 9,257,775 +0.20(+0.38%)
Dec 17, 2015 55.04 55.30 52.94 52.97 6,230,001 -1.42(-2.61%)
Dec 16, 2015 54.20 54.74 53.17 54.39 4,884,048 +0.40(+0.74%)
Dec 15, 2015 53.88 55.00 53.77 53.99 7,696,800 +0.62(+1.16%)
Dec 14, 2015 53.64 53.81 51.85 53.37 9,706,838 +0.81(+1.54%)
Dec 11, 2015 52.26 53.28 51.91 52.56 6,871,843 -0.37(-0.70%)
Dec 10, 2015 51.00 52.99 50.82 52.93 5,227,545 +2.23(+4.40%)
Dec 09, 2015 51.04 52.05 50.26 50.70 6,716,069 -0.56(-1.09%)
Dec 08, 2015 50.50 51.53 50.23 51.26 7,402,686 +0.17(+0.33%)
Dec 07, 2015 51.23 51.55 50.13 51.09 5,363,949 -0.32(-0.62%)
Dec 04, 2015 50.70 51.47 50.15 51.41 7,805,958 +0.34(+0.67%)
Dec 03, 2015 52.21 52.42 50.24 51.07 7,611,525 -1.01(-1.94%)
Dec 02, 2015 52.78 54.50 51.77 52.08 8,389,961 -1.00(-1.88%)
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.