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, 2016 38.33 38.83 37.85 38.12 7,258,562 -0.35(-0.91%)
Sep 29, 2016 40.17 40.22 37.65 38.47 19,117,268 -1.75(-4.35%)
Sep 28, 2016 41.20 41.43 40.04 40.22 5,555,585 -1.09(-2.64%)
Sep 27, 2016 41.04 41.43 40.82 41.31 5,546,911 +0.13(+0.32%)
Sep 26, 2016 41.79 41.90 41.13 41.18 6,501,811 -0.88(-2.09%)
Sep 23, 2016 42.69 42.69 41.96 42.06 5,357,598 -0.53(-1.24%)
Sep 22, 2016 42.42 43.72 42.29 42.59 7,751,609 +0.68(+1.62%)
Sep 21, 2016 41.05 42.07 40.92 41.91 4,164,541 +0.65(+1.58%)
Sep 20, 2016 41.56 42.04 41.13 41.26 5,675,819 -0.23(-0.55%)
Sep 19, 2016 41.97 42.06 41.25 41.49 3,394,140 -0.30(-0.72%)
Sep 16, 2016 41.44 41.86 40.93 41.79 8,748,894 +0.30(+0.72%)
Sep 15, 2016 40.91 41.58 40.66 41.49 3,772,754 +0.65(+1.59%)
Sep 14, 2016 41.29 41.55 40.55 40.84 4,465,007 -0.07(-0.17%)
Sep 13, 2016 41.09 41.17 40.50 40.91 5,426,388 -0.42(-1.02%)
Sep 12, 2016 40.03 41.57 40.00 41.33 8,179,971 +1.44(+3.61%)
Sep 09, 2016 40.39 40.39 39.75 39.89 5,738,724 -0.68(-1.68%)
Sep 08, 2016 40.50 40.78 39.97 40.57 4,766,551 +0.26(+0.65%)
Sep 07, 2016 40.84 40.88 40.21 40.31 6,903,312 -0.09(-0.22%)
Sep 06, 2016 40.00 40.93 39.90 40.40 9,142,708 +0.43(+1.08%)
Sep 02, 2016 42.01 39.97 39.97 39.97 17,214,100 -1.95(-4.65%)
Sep 01, 2016 42.52 42.63 41.55 41.92 5,691,722 -0.44(-1.04%)
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%)
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.