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 (%)
Apr 28, 2017 37.73 37.83 37.12 37.35 3,499,415 -0.37(-0.98%)
Apr 27, 2017 37.40 37.84 37.31 37.72 3,467,280 +0.28(+0.75%)
Apr 26, 2017 36.92 38.02 36.83 37.44 6,161,221 +0.59(+1.60%)
Apr 25, 2017 37.47 37.50 36.57 36.85 5,844,133 -0.62(-1.65%)
Apr 24, 2017 37.25 37.70 37.14 37.47 4,490,466 +0.64(+1.74%)
Apr 21, 2017 37.11 37.45 36.55 36.83 3,876,749 -0.25(-0.67%)
Apr 20, 2017 37.18 37.22 36.60 37.08 3,597,191 +0.12(+0.32%)
Apr 19, 2017 37.17 37.29 36.85 36.96 3,848,901 -0.07(-0.19%)
Apr 18, 2017 36.96 37.31 36.75 37.03 4,422,877 -0.52(-1.38%)
Apr 17, 2017 37.74 37.85 37.00 37.55 3,634,333 -0.12(-0.32%)
Apr 13, 2017 37.80 37.95 37.10 37.67 2,967,990 -0.37(-0.97%)
Apr 12, 2017 38.33 38.50 37.68 38.04 4,225,830 -0.41(-1.07%)
Apr 11, 2017 39.16 39.16 38.25 38.45 7,015,986 -0.80(-2.04%)
Apr 10, 2017 39.75 40.07 39.24 39.25 4,782,142 -0.35(-0.88%)
Apr 07, 2017 38.86 39.82 38.68 39.60 6,607,454 +0.64(+1.64%)
Apr 06, 2017 39.03 39.31 38.79 38.96 4,102,395 +0.14(+0.36%)
Apr 05, 2017 38.74 39.24 38.59 38.82 5,372,521 +0.12(+0.31%)
Apr 04, 2017 38.98 39.02 38.34 38.70 5,425,727 -0.31(-0.79%)
Apr 03, 2017 38.63 39.16 38.57 39.01 7,581,001 +0.02(+0.05%)
Mar 31, 2017 39.48 39.66 38.95 38.99 6,588,060 -0.60(-1.52%)
Mar 30, 2017 40.21 40.43 39.50 39.59 7,331,245 -0.76(-1.88%)
Mar 29, 2017 41.50 41.89 40.13 40.35 10,250,610 -1.37(-3.28%)
Mar 28, 2017 41.94 42.48 41.55 41.72 4,381,423 +0.01(+0.02%)
Mar 27, 2017 40.86 41.75 40.79 41.71 8,049,398 +0.75(+1.83%)
Mar 24, 2017 40.28 41.27 40.25 40.96 24,463,424 -0.64(-1.55%)
Mar 23, 2017 41.20 42.06 41.14 41.60 5,027,000 -0.10(-0.23%)
Mar 22, 2017 41.60 41.85 41.37 41.70 4,364,530 +0.03(+0.07%)
Mar 21, 2017 42.17 42.17 41.58 41.67 4,240,808 -0.50(-1.19%)
Mar 20, 2017 42.10 42.52 41.95 42.17 5,027,254 +0.14(+0.33%)
Mar 17, 2017 42.59 42.59 41.94 42.03 6,070,643 -0.46(-1.08%)
Mar 16, 2017 42.71 42.89 42.30 42.49 4,394,457 -0.34(-0.79%)
Mar 15, 2017 42.89 43.00 42.60 42.83 6,844,232 +0.06(+0.14%)
Mar 14, 2017 42.68 42.93 42.32 42.77 3,593,080 -0.21(-0.49%)
Mar 13, 2017 43.50 43.50 42.89 42.98 3,194,234 -0.42(-0.97%)
Mar 10, 2017 43.68 43.73 42.97 43.40 3,671,441 +0.17(+0.39%)
Mar 09, 2017 43.62 43.66 42.90 43.23 4,391,539 -0.24(-0.55%)
Mar 08, 2017 43.32 43.88 43.07 43.47 4,298,419 +0.14(+0.32%)
Mar 07, 2017 43.45 43.75 42.79 43.33 6,584,522 -0.71(-1.61%)
Mar 06, 2017 45.31 45.44 43.98 44.04 5,353,090 -1.14(-2.52%)
Mar 03, 2017 45.21 45.75 44.91 45.18 5,382,298 -0.10(-0.22%)
Mar 02, 2017 44.67 45.73 44.40 45.28 7,233,828 +0.41(+0.91%)
Mar 01, 2017 44.34 45.87 44.10 44.87 15,930,311 +3.02(+7.22%)
Feb 28, 2017 42.45 42.48 41.42 41.85 6,874,012 -0.59(-1.39%)
Feb 27, 2017 42.04 42.50 41.77 42.44 4,060,175 +0.28(+0.66%)
Feb 24, 2017 42.31 42.34 41.76 42.16 4,857,746 -0.17(-0.40%)
Feb 23, 2017 42.03 42.54 41.77 42.33 4,395,227 +0.33(+0.79%)
Feb 22, 2017 42.21 42.21 41.86 42.00 5,059,524 -0.30(-0.71%)
Feb 21, 2017 42.46 42.70 42.07 42.30 7,442,762 +0.25(+0.59%)
Feb 17, 2017 42.05 42.05 42.05 0 +0.05(+0.12%)
Feb 16, 2017 42.60 42.65 41.56 42.00 4,437,549 -0.44(-1.04%)
Feb 15, 2017 40.67 42.59 40.59 42.44 10,793,627 +1.69(+4.15%)
Feb 14, 2017 39.59 40.91 39.56 40.75 5,500,861 +0.97(+2.44%)
Feb 13, 2017 39.71 39.88 39.56 39.78 3,920,308 +0.47(+1.20%)
Feb 10, 2017 39.09 39.46 39.00 39.31 2,521,887 +0.01(+0.03%)
Feb 09, 2017 39.36 39.60 39.00 39.30 5,517,734 +0.11(+0.28%)
Feb 08, 2017 39.22 39.65 39.00 39.19 5,939,525 -0.20(-0.51%)
Feb 07, 2017 40.26 40.30 39.22 39.39 6,061,655 -0.59(-1.48%)
Feb 06, 2017 39.36 40.25 39.34 39.98 6,182,667 +0.77(+1.96%)
Feb 03, 2017 39.27 39.50 38.52 39.21 5,719,534 +0.21(+0.54%)
Feb 02, 2017 38.26 39.35 38.16 39.00 6,225,389 +0.34(+0.88%)
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.