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 (%)
Sep 30, 2015 40.91 41.26 39.30 40.26 10,625,958 +0.46(+1.16%)
Sep 29, 2015 40.79 41.66 39.16 39.80 12,547,816 -1.06(-2.59%)
Sep 28, 2015 43.13 43.55 39.51 40.86 17,425,420 -2.75(-6.31%)
Sep 25, 2015 45.80 46.09 42.14 43.61 10,032,172 -1.95(-4.28%)
Sep 24, 2015 45.10 45.76 44.22 45.56 7,667,791 +0.15(+0.33%)
Sep 23, 2015 46.78 47.08 45.33 45.41 6,073,508 -1.24(-2.66%)
Sep 22, 2015 47.47 47.70 45.44 46.65 8,650,655 -1.51(-3.14%)
Sep 21, 2015 49.40 49.59 47.53 48.16 6,081,087 -1.43(-2.88%)
Sep 18, 2015 49.23 49.66 48.56 49.59 10,785,366 +0.22(+0.45%)
Sep 17, 2015 49.55 50.16 48.77 49.37 5,163,217 +0.36(+0.73%)
Sep 16, 2015 49.81 49.85 48.48 49.01 3,911,511 -0.55(-1.11%)
Sep 15, 2015 49.21 50.07 48.95 49.56 5,833,516 +0.50(+1.02%)
Sep 14, 2015 48.47 49.07 48.27 49.06 4,711,883 +0.41(+0.84%)
Sep 11, 2015 47.43 48.77 47.28 48.65 4,579,469 +0.85(+1.78%)
Sep 10, 2015 47.49 48.26 47.01 47.80 5,993,677 +0.24(+0.50%)
Sep 09, 2015 48.98 49.31 47.41 47.56 5,545,216 -1.16(-2.38%)
Sep 08, 2015 48.75 49.43 48.00 48.72 6,259,717 +0.67(+1.39%)
Sep 04, 2015 46.73 48.05 48.05 48.05 6,034,800 +0.63(+1.33%)
Sep 03, 2015 49.05 49.51 47.24 47.42 6,766,788 -1.20(-2.47%)
Sep 02, 2015 49.00 49.43 47.60 48.62 6,139,650 +0.33(+0.68%)
Sep 01, 2015 48.56 49.66 47.90 48.29 6,601,930 -1.30(-2.62%)
Aug 31, 2015 50.59 51.66 49.45 49.59 5,784,934 -0.78(-1.55%)
Aug 28, 2015 51.64 51.93 49.82 50.37 7,615,291 -1.12(-2.18%)
Aug 27, 2015 51.52 52.93 50.41 51.49 8,263,111 +0.36(+0.70%)
Aug 26, 2015 50.23 51.42 48.39 51.13 12,172,489 +2.02(+4.11%)
Aug 25, 2015 51.98 52.04 49.08 49.11 8,580,721 -0.70(-1.41%)
Aug 24, 2015 47.88 51.26 45.50 49.81 10,869,236 -1.69(-3.28%)
Aug 21, 2015 52.36 53.14 51.20 51.50 8,589,074 -1.53(-2.89%)
Aug 20, 2015 54.50 54.83 53.02 53.03 8,020,755 -2.06(-3.74%)
Aug 19, 2015 55.66 55.73 54.69 55.09 6,782,113 -0.66(-1.18%)
Aug 18, 2015 55.66 56.44 54.85 55.75 9,083,546 +0.26(+0.47%)
Aug 17, 2015 54.37 55.56 54.05 55.49 6,530,734 +1.13(+2.08%)
Aug 14, 2015 56.00 56.13 53.68 54.36 6,859,428 +0.14(+0.26%)
Aug 13, 2015 55.09 55.40 54.17 54.22 5,794,573 -1.14(-2.06%)
Aug 12, 2015 56.25 56.84 54.23 55.36 10,441,770 -1.77(-3.10%)
Aug 11, 2015 57.38 57.77 56.42 57.13 7,070,988 -0.40(-0.70%)
Aug 10, 2015 56.98 57.81 56.82 57.53 9,656,043 +1.18(+2.09%)
Aug 07, 2015 55.90 56.41 55.16 56.35 9,934,388 +0.95(+1.71%)
Aug 06, 2015 55.35 55.99 52.59 55.40 16,214,423 +0.80(+1.47%)
Aug 05, 2015 55.00 55.16 54.10 54.60 8,430,363 -0.07(-0.13%)
Aug 04, 2015 54.93 55.39 53.89 54.67 7,902,134 -0.53(-0.96%)
Aug 03, 2015 55.89 56.73 54.98 55.20 6,918,887 -0.79(-1.41%)
Jul 31, 2015 56.48 56.64 55.61 55.99 5,640,912 -0.36(-0.64%)
Jul 30, 2015 57.40 57.60 56.34 56.35 9,049,062 -0.89(-1.55%)
Jul 29, 2015 56.50 58.05 55.62 57.24 16,199,678 +0.89(+1.58%)
Jul 28, 2015 56.74 57.00 53.81 56.35 17,876,368 -0.02(-0.04%)
Jul 27, 2015 56.04 57.58 55.40 56.37 34,541,896 -9.57(-14.51%)
Jul 24, 2015 66.44 67.34 65.46 65.94 5,386,349 -0.62(-0.93%)
Jul 23, 2015 66.99 68.04 66.36 66.56 5,788,098 -1.34(-1.97%)
Jul 22, 2015 67.20 68.09 66.69 67.90 3,492,572 +0.69(+1.03%)
Jul 21, 2015 67.61 67.61 66.60 67.21 3,688,774 +0.23(+0.34%)
Jul 20, 2015 68.32 68.44 66.76 66.98 6,749,923 -1.49(-2.18%)
Jul 17, 2015 68.40 69.01 68.01 68.47 5,457,673 +0.03(+0.04%)
Jul 16, 2015 70.46 70.81 68.05 68.44 8,372,225 -1.62(-2.31%)
Jul 15, 2015 71.20 71.37 68.28 70.06 4,503,343 -1.36(-1.90%)
Jul 14, 2015 71.08 71.95 70.50 71.42 4,323,124 +0.36(+0.51%)
Jul 13, 2015 71.60 71.73 70.11 71.06 4,219,306 -0.16(-0.22%)
Jul 10, 2015 71.37 72.99 70.63 71.22 5,804,390 +0.87(+1.24%)
Jul 09, 2015 69.71 70.53 68.64 70.35 4,416,419 +1.39(+2.02%)
Jul 08, 2015 71.22 71.99 68.89 68.96 4,607,695 -2.53(-3.54%)
Jul 07, 2015 71.21 71.58 69.60 71.49 4,377,251 +0.74(+1.05%)
Jul 06, 2015 69.14 73.91 69.00 70.75 8,294,376 +0.63(+0.90%)
Jul 02, 2015 69.67 70.12 70.12 70.12 2,574,100 +0.42(+0.60%)
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.