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 (%)
May 29, 2015 72.73 73.86 72.56 72.63 7,327,921 -0.05(-0.07%)
May 28, 2015 72.50 73.15 72.08 72.68 4,730,244 +0.64(+0.89%)
May 27, 2015 70.59 72.48 70.57 72.04 6,466,874 +1.49(+2.11%)
May 26, 2015 69.50 70.91 69.49 70.55 5,445,442 +0.89(+1.28%)
May 22, 2015 70.00 69.66 69.66 69.66 4,333,800 -0.28(-0.40%)
May 21, 2015 70.16 71.03 69.75 69.94 4,578,286 -0.51(-0.72%)
May 20, 2015 71.50 71.54 70.24 70.45 3,963,220 -0.90(-1.26%)
May 19, 2015 70.28 71.69 70.28 71.35 4,109,927 -0.03(-0.04%)
May 18, 2015 70.45 71.42 69.50 71.38 7,446,345 +0.71(+1.00%)
May 15, 2015 71.23 71.98 70.59 70.67 3,418,852 -0.86(-1.20%)
May 14, 2015 71.29 71.67 70.13 71.53 4,672,369 +0.68(+0.96%)
May 13, 2015 70.37 71.20 70.06 70.85 3,237,072 +0.52(+0.74%)
May 12, 2015 70.99 71.41 69.85 70.33 4,218,404 -1.30(-1.81%)
May 11, 2015 71.28 71.95 70.31 71.63 6,188,258 +0.32(+0.45%)
May 08, 2015 71.10 71.52 69.73 71.31 10,074,176 +0.92(+1.31%)
May 07, 2015 71.05 71.72 69.62 70.39 9,585,216 -0.66(-0.93%)
May 06, 2015 73.09 73.85 70.39 71.05 10,830,967 -1.84(-2.52%)
May 05, 2015 73.23 73.76 72.32 72.89 5,803,613 -0.16(-0.22%)
May 04, 2015 74.20 74.23 72.94 73.05 5,087,585 -0.84(-1.14%)
May 01, 2015 72.72 74.61 72.28 73.89 8,592,734 +1.63(+2.26%)
Apr 30, 2015 74.45 75.26 71.13 72.26 8,069,171 -2.24(-3.01%)
Apr 29, 2015 72.48 74.72 72.07 74.50 10,419,206 +1.79(+2.46%)
Apr 28, 2015 72.50 74.13 71.45 72.71 9,460,636 +0.99(+1.38%)
Apr 27, 2015 75.40 75.40 71.21 71.72 20,058,728 -4.34(-5.71%)
Apr 24, 2015 73.58 76.69 72.71 76.06 12,236,778 +2.37(+3.22%)
Apr 23, 2015 72.33 73.82 72.01 73.69 10,276,903 +1.29(+1.78%)
Apr 22, 2015 75.00 75.38 71.12 72.40 19,062,486 -1.67(-2.25%)
Apr 21, 2015 74.30 74.90 72.99 74.07 42,312,412 +6.02(+8.85%)
Apr 20, 2015 69.64 69.81 67.21 68.05 9,734,630 -1.77(-2.54%)
Apr 17, 2015 66.48 72.16 66.31 69.81 19,396,822 +2.98(+4.46%)
Apr 16, 2015 67.02 68.47 66.15 66.83 9,038,507 +0.06(+0.10%)
Apr 15, 2015 68.49 68.74 66.71 66.77 8,302,214 -1.85(-2.70%)
Apr 14, 2015 68.36 69.37 67.75 68.62 6,172,536 +0.06(+0.09%)
Apr 13, 2015 69.72 71.10 68.32 68.56 7,770,086 -1.68(-2.39%)
Apr 10, 2015 69.87 70.44 68.30 70.24 10,947,419 +0.14(+0.21%)
Apr 09, 2015 67.95 72.62 67.51 70.09 26,634,968 +1.73(+2.54%)
Apr 08, 2015 60.17 70.21 60.00 68.36 50,877,804 +8.79(+14.76%)
Apr 07, 2015 58.98 59.74 58.40 59.57 13,510,912 +1.09(+1.86%)
Apr 06, 2015 58.12 58.77 58.00 58.48 10,176,563 +0.38(+0.66%)
Apr 02, 2015 58.37 58.09 58.09 58.09 8,827,700 +0.16(+0.27%)
Apr 01, 2015 58.44 58.52 57.46 57.94 35,152,768 -1.41(-2.38%)
Mar 31, 2015 59.56 60.41 58.90 59.35 8,372,877 -0.65(-1.08%)
Mar 30, 2015 58.80 60.06 57.62 60.00 9,994,074 -1.63(-2.64%)
Mar 27, 2015 61.88 62.45 61.29 61.63 4,802,364 -0.25(-0.40%)
Mar 26, 2015 60.41 63.02 60.02 61.88 5,428,020 +0.65(+1.06%)
Mar 25, 2015 62.88 63.97 60.93 61.23 4,423,868 -1.86(-2.95%)
Mar 24, 2015 63.04 64.06 62.94 63.09 3,973,466 -0.19(-0.30%)
Mar 23, 2015 63.15 64.30 62.11 63.28 3,974,324 +0.22(+0.35%)
Mar 20, 2015 64.37 64.37 63.06 63.06 5,245,978 -0.88(-1.38%)
Mar 19, 2015 64.44 64.75 62.90 63.94 4,970,263 -1.02(-1.57%)
Mar 18, 2015 62.41 65.63 62.06 64.96 6,325,156 +2.24(+3.57%)
Mar 17, 2015 60.47 62.84 60.47 62.72 3,630,339 +1.45(+2.37%)
Mar 16, 2015 60.36 61.30 59.94 61.27 5,429,151 +1.51(+2.53%)
Mar 13, 2015 61.26 61.39 59.19 59.76 7,191,090 -2.54(-4.08%)
Mar 12, 2015 59.07 62.45 59.05 62.30 11,356,372 +3.30(+5.59%)
Mar 11, 2015 55.64 59.92 55.25 59.00 12,635,015 +3.70(+6.68%)
Mar 10, 2015 55.27 55.94 54.81 55.30 2,784,587 -0.44(-0.78%)
Mar 09, 2015 55.76 56.00 55.14 55.74 1,853,177 +0.30(+0.54%)
Mar 06, 2015 56.43 56.64 55.17 55.44 2,302,150 -1.25(-2.20%)
Mar 05, 2015 56.26 58.26 56.16 56.69 4,946,587 +1.08(+1.94%)
Mar 04, 2015 55.79 55.95 54.89 55.60 3,810,065 +0.17(+0.31%)
Mar 03, 2015 56.76 57.20 55.00 55.44 6,509,035 -2.45(-4.24%)
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.