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 (%)
Jan 31, 2020 21.74 21.89 21.23 21.42 6,220,000 -0.50(-2.28%)
Jan 30, 2020 21.87 22.11 21.61 21.92 3,750,889 -0.18(-0.81%)
Jan 29, 2020 21.83 22.59 21.83 22.10 6,037,157 +0.26(+1.19%)
Jan 28, 2020 21.56 22.05 21.52 21.84 7,098,158 +0.68(+3.21%)
Jan 27, 2020 21.04 21.48 20.88 21.16 7,016,368 -0.69(-3.16%)
Jan 24, 2020 22.35 22.35 21.51 21.85 5,702,700 -0.29(-1.31%)
Jan 23, 2020 21.64 22.28 21.39 22.14 4,799,221 +0.35(+1.61%)
Jan 22, 2020 21.54 21.89 21.54 21.79 5,058,847 +0.14(+0.65%)
Jan 21, 2020 21.67 21.80 21.50 21.65 5,655,328 -0.01(-0.05%)
Jan 17, 2020 22.02 22.17 21.55 21.66 6,404,300 -0.31(-1.41%)
Jan 16, 2020 22.25 22.34 21.76 21.97 6,115,982 -0.08(-0.36%)
Jan 15, 2020 21.05 22.40 21.02 22.05 8,858,766 +0.85(+4.01%)
Jan 14, 2020 20.69 21.34 20.68 21.20 5,985,555 +0.42(+2.02%)
Jan 13, 2020 20.92 20.94 20.43 20.78 4,314,803 -0.07(-0.34%)
Jan 10, 2020 20.99 21.14 20.74 20.85 4,624,200 -0.08(-0.38%)
Jan 09, 2020 20.96 21.27 20.61 20.93 6,310,732 -0.29(-1.37%)
Jan 08, 2020 21.22 21.45 20.72 21.22 6,933,348 +0.05(+0.24%)
Jan 07, 2020 20.91 21.23 20.57 21.17 8,041,173 +0.30(+1.44%)
Jan 06, 2020 20.20 20.91 20.12 20.87 9,540,622 +0.67(+3.32%)
Jan 03, 2020 20.33 20.50 20.09 20.20 7,957,300 -0.45(-2.18%)
Jan 02, 2020 20.10 20.65 20.05 20.65 8,870,538 +0.55(+2.74%)
Dec 31, 2019 19.36 20.14 19.23 20.10 5,154,700 +0.67(+3.45%)
Dec 30, 2019 19.66 19.80 19.38 19.43 4,534,878 -0.29(-1.47%)
Dec 27, 2019 19.55 19.84 19.52 19.72 4,754,400 +0.14(+0.72%)
Dec 26, 2019 19.81 20.16 19.51 19.58 4,547,205 -0.26(-1.31%)
Dec 24, 2019 19.87 20.09 19.81 19.84 1,730,900 -0.08(-0.40%)
Dec 23, 2019 19.74 19.95 19.40 19.92 5,726,109 +0.13(+0.66%)
Dec 20, 2019 19.41 19.95 19.28 19.79 21,987,400 +0.41(+2.12%)
Dec 19, 2019 18.97 19.44 18.85 19.38 6,430,507 +0.51(+2.70%)
Dec 18, 2019 18.90 19.03 18.64 18.87 4,638,617 +0.04(+0.21%)
Dec 17, 2019 18.97 19.00 18.58 18.83 6,859,419 -0.20(-1.05%)
Dec 16, 2019 19.34 19.61 19.01 19.03 8,078,576 -0.11(-0.57%)
Dec 13, 2019 19.64 19.78 19.11 19.14 5,177,900 -0.54(-2.74%)
Dec 12, 2019 18.80 19.70 18.71 19.68 6,196,015 +0.87(+4.63%)
Dec 11, 2019 18.73 18.95 18.63 18.81 3,224,021 +0.11(+0.62%)
Dec 10, 2019 19.06 19.08 18.57 18.70 4,090,098 -0.32(-1.71%)
Dec 09, 2019 19.28 19.34 19.00 19.02 7,869,462 -0.27(-1.40%)
Dec 06, 2019 19.02 19.34 19.01 19.29 5,057,600 +0.39(+2.06%)
Dec 05, 2019 19.05 19.07 18.64 18.90 4,667,489 +0.02(+0.11%)
Dec 04, 2019 18.53 19.00 18.53 18.88 5,034,304 +0.35(+1.89%)
Dec 03, 2019 18.51 18.62 18.16 18.53 4,463,518 -0.13(-0.70%)
Dec 02, 2019 18.90 19.01 18.62 18.66 5,758,603 -0.12(-0.64%)
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%)
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.