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 (%)
Aug 31, 2016 42.56 42.63 41.87 42.36 6,203,546 -0.39(-0.91%)
Aug 30, 2016 43.25 44.10 42.59 42.75 4,960,183 -0.47(-1.09%)
Aug 29, 2016 43.99 44.24 42.47 43.22 11,697,267 +0.19(+0.44%)
Aug 26, 2016 43.11 43.98 42.63 43.03 8,349,591 +0.18(+0.42%)
Aug 25, 2016 44.65 45.11 42.33 42.85 17,727,166 -0.30(-0.70%)
Aug 24, 2016 45.50 45.99 42.78 43.15 17,931,676 -2.47(-5.41%)
Aug 23, 2016 47.45 47.59 45.53 45.62 13,104,983 -2.28(-4.76%)
Aug 22, 2016 48.54 49.09 47.57 47.90 7,281,576 -0.76(-1.56%)
Aug 19, 2016 48.99 49.20 48.10 48.66 5,148,807 -0.66(-1.34%)
Aug 18, 2016 49.00 49.42 48.86 49.32 2,984,030 +0.42(+0.86%)
Aug 17, 2016 48.76 49.16 48.32 48.90 2,591,780 +0.37(+0.76%)
Aug 16, 2016 48.71 49.02 48.49 48.53 2,225,231 -0.22(-0.45%)
Aug 15, 2016 48.72 48.90 48.50 48.75 3,320,814 +0.29(+0.60%)
Aug 12, 2016 48.40 48.52 47.73 48.46 3,623,229 -0.25(-0.51%)
Aug 11, 2016 49.09 49.40 48.56 48.71 3,496,756 -0.08(-0.16%)
Aug 10, 2016 49.30 49.91 48.01 48.79 7,499,878 -1.13(-2.26%)
Aug 09, 2016 48.60 50.40 48.60 49.92 7,812,486 +1.39(+2.86%)
Aug 08, 2016 48.42 49.32 48.24 48.53 6,708,711 +0.07(+0.14%)
Aug 05, 2016 48.98 49.11 48.30 48.46 4,747,340 -0.09(-0.19%)
Aug 04, 2016 48.31 49.19 48.25 48.55 11,708,640 +0.14(+0.29%)
Aug 03, 2016 46.33 48.54 46.30 48.41 7,782,505 +1.88(+4.04%)
Aug 02, 2016 46.40 46.74 45.68 46.53 4,814,256 -0.21(-0.45%)
Aug 01, 2016 46.79 47.12 46.36 46.74 3,122,660 -0.05(-0.11%)
Jul 29, 2016 46.70 46.94 46.11 46.79 2,658,918 +0.07(+0.15%)
Jul 28, 2016 46.82 46.92 45.82 46.72 3,866,723 -0.21(-0.45%)
Jul 27, 2016 46.53 47.01 46.38 46.93 2,952,149 +0.45(+0.97%)
Jul 26, 2016 47.13 48.34 46.42 46.48 3,797,008 -0.80(-1.69%)
Jul 25, 2016 46.58 47.34 46.51 47.28 2,763,552 +0.69(+1.48%)
Jul 22, 2016 47.04 47.06 46.09 46.59 2,236,395 -0.27(-0.58%)
Jul 21, 2016 47.02 47.69 45.97 46.86 4,706,277 -0.34(-0.72%)
Jul 20, 2016 45.07 47.21 44.99 47.20 5,311,777 +2.27(+5.05%)
Jul 19, 2016 45.32 45.72 44.74 44.93 3,856,154 -0.60(-1.32%)
Jul 18, 2016 45.56 45.92 45.41 45.53 3,529,839 +0.08(+0.18%)
Jul 15, 2016 45.83 45.90 45.15 45.45 2,696,040 +0.07(+0.15%)
Jul 14, 2016 45.85 45.97 45.28 45.38 2,502,777 +0.08(+0.18%)
Jul 13, 2016 45.94 46.78 45.28 45.30 3,604,347 +0.14(+0.31%)
Jul 12, 2016 44.78 45.39 44.74 45.16 2,632,546 +0.61(+1.37%)
Jul 11, 2016 44.72 44.88 44.31 44.55 3,109,913 +0.01(+0.02%)
Jul 08, 2016 44.18 44.79 43.70 44.54 2,490,633 +0.84(+1.92%)
Jul 07, 2016 43.76 43.92 43.14 43.70 2,110,943 +1.03(+2.41%)
Jul 05, 2016 43.30 43.31 42.33 42.67 4,035,186 -0.81(-1.86%)
Jul 01, 2016 43.34 43.48 43.48 43.48 5,332,200 +0.24(+0.56%)
Jun 30, 2016 43.25 43.37 42.47 43.24 7,206,393 +0.02(+0.05%)
Jun 29, 2016 43.17 43.93 42.67 43.22 4,748,841 +0.40(+0.93%)
Jun 28, 2016 42.18 43.07 42.14 42.82 3,755,206 +1.01(+2.42%)
Jun 27, 2016 43.18 43.19 41.62 41.81 5,371,165 -1.75(-4.02%)
Jun 24, 2016 43.68 45.14 43.20 43.56 9,367,084 -2.60(-5.63%)
Jun 23, 2016 45.64 46.22 45.46 46.16 2,964,700 +1.16(+2.58%)
Jun 22, 2016 44.74 46.29 44.70 45.00 3,360,358 +0.12(+0.27%)
Jun 21, 2016 45.56 45.79 44.06 44.88 5,221,269 -0.50(-1.10%)
Jun 20, 2016 45.66 46.21 45.09 45.38 3,812,650 +0.37(+0.82%)
Jun 17, 2016 45.05 45.58 44.47 45.01 9,207,438 -0.04(-0.09%)
Jun 16, 2016 44.40 45.12 44.09 45.05 3,046,105 +0.31(+0.69%)
Jun 15, 2016 44.97 45.80 44.66 44.74 3,455,286 -0.13(-0.29%)
Jun 14, 2016 44.67 45.43 44.10 44.87 4,302,799 +0.10(+0.22%)
Jun 13, 2016 44.15 45.37 44.05 44.77 4,893,113 +0.24(+0.54%)
Jun 10, 2016 44.39 44.58 43.00 44.53 7,341,041 -1.23(-2.69%)
Jun 09, 2016 46.29 46.71 45.71 45.76 3,919,152 -0.75(-1.61%)
Jun 08, 2016 46.67 47.00 46.18 46.51 4,764,757 -0.10(-0.21%)
Jun 07, 2016 46.28 46.68 45.42 46.61 4,569,970 +0.09(+0.19%)
Jun 06, 2016 45.12 46.55 44.80 46.52 4,955,852 +2.00(+4.49%)
Jun 03, 2016 44.95 45.29 43.53 44.52 2,792,743 -0.44(-0.98%)
Jun 02, 2016 44.75 45.68 44.56 44.96 6,713,804 +0.50(+1.12%)
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.