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 (%)
Dec 29, 2017 42.31 42.31 42.31 0 +0.45(+1.08%)
Dec 28, 2017 42.00 42.12 41.59 41.86 2,100,458 -0.14(-0.33%)
Dec 27, 2017 42.15 42.24 41.84 42.00 2,218,508 -0.27(-0.64%)
Dec 26, 2017 42.12 42.52 42.03 42.27 2,538,431 +0.22(+0.52%)
Dec 22, 2017 41.92 42.20 41.73 42.05 4,022,305 +0.09(+0.21%)
Dec 21, 2017 41.17 42.18 41.05 41.96 4,620,650 +0.74(+1.80%)
Dec 20, 2017 41.34 41.78 41.17 41.22 5,456,334 -0.02(-0.05%)
Dec 19, 2017 41.47 41.98 41.20 41.24 5,802,324 -0.43(-1.03%)
Dec 18, 2017 40.57 42.09 40.51 41.67 9,344,680 +1.15(+2.84%)
Dec 15, 2017 40.32 40.78 39.21 40.52 11,767,734 +0.51(+1.27%)
Dec 14, 2017 39.80 41.59 39.75 40.01 19,491,192 +0.48(+1.21%)
Dec 13, 2017 39.35 39.99 39.11 39.53 6,050,669 +0.24(+0.61%)
Dec 12, 2017 39.25 40.18 39.01 39.29 10,733,250 -0.20(-0.51%)
Dec 11, 2017 38.57 39.75 38.36 39.49 6,934,656 +0.82(+2.12%)
Dec 08, 2017 37.56 39.21 37.37 38.67 7,119,759 +1.30(+3.48%)
Dec 07, 2017 36.72 37.51 36.09 37.37 7,303,709 +0.38(+1.03%)
Dec 06, 2017 37.10 37.43 36.59 36.99 5,679,608 -0.42(-1.12%)
Dec 05, 2017 37.21 37.80 36.54 37.41 6,462,148 -0.03(-0.08%)
Dec 04, 2017 38.47 38.60 37.40 37.44 5,736,114 -0.68(-1.78%)
Dec 01, 2017 36.97 38.62 36.95 38.12 7,799,330 +1.59(+4.35%)
Nov 30, 2017 36.85 36.99 36.31 36.53 5,559,268 -0.33(-0.90%)
Nov 29, 2017 36.82 37.60 36.75 36.86 4,432,838 -0.02(-0.05%)
Nov 28, 2017 36.52 37.19 35.92 36.88 8,740,227 +0.42(+1.15%)
Nov 27, 2017 37.26 37.28 36.12 36.46 5,693,462 -0.91(-2.44%)
Nov 24, 2017 37.17 37.57 36.89 37.37 4,938,554 +0.09(+0.24%)
Nov 22, 2017 37.11 37.76 36.99 37.28 3,324,696 +0.05(+0.13%)
Nov 21, 2017 36.17 37.49 36.17 37.23 8,026,949 +0.73(+2.00%)
Nov 20, 2017 37.40 37.47 36.26 36.50 4,333,542 -1.09(-2.90%)
Nov 17, 2017 37.43 37.76 36.65 37.59 3,378,077 +0.09(+0.24%)
Nov 16, 2017 37.28 37.60 36.81 37.50 4,701,601 -0.30(-0.79%)
Nov 15, 2017 37.78 37.95 37.24 37.80 2,446,933 -0.05(-0.13%)
Nov 14, 2017 37.29 38.05 37.13 37.85 3,732,870 +0.28(+0.75%)
Nov 13, 2017 37.69 38.21 37.37 37.57 3,572,110 -0.59(-1.55%)
Nov 10, 2017 37.93 38.19 37.53 38.16 2,451,879 +0.08(+0.21%)
Nov 09, 2017 36.63 38.18 36.57 38.08 4,659,451 +0.84(+2.26%)
Nov 08, 2017 36.72 37.75 36.26 37.24 5,854,406 +0.57(+1.55%)
Nov 07, 2017 38.39 38.44 36.56 36.67 5,183,994 -0.72(-1.93%)
Nov 06, 2017 36.11 38.33 35.70 37.39 8,418,518 +1.67(+4.68%)
Nov 03, 2017 35.07 36.00 35.03 35.72 5,468,471 +0.38(+1.08%)
Nov 02, 2017 36.08 36.37 34.96 35.34 7,329,143 -1.51(-4.10%)
Nov 01, 2017 35.63 37.25 35.30 36.85 5,703,621 +1.14(+3.19%)
Oct 31, 2017 38.24 38.44 34.72 35.71 17,996,004 -2.53(-6.62%)
Oct 30, 2017 38.35 38.61 38.12 38.24 3,805,214 -0.11(-0.29%)
Oct 27, 2017 38.34 38.78 38.23 38.35 3,812,811 -0.22(-0.57%)
Oct 26, 2017 39.25 39.68 38.27 38.57 4,486,808 -0.45(-1.15%)
Oct 25, 2017 38.66 39.10 38.51 39.02 4,596,380 +0.10(+0.26%)
Oct 24, 2017 38.50 39.27 38.21 38.92 5,906,255 +0.45(+1.17%)
Oct 23, 2017 38.48 38.64 38.12 38.47 2,571,469 -0.04(-0.10%)
Oct 20, 2017 38.43 38.63 37.95 38.51 3,998,501 +0.22(+0.57%)
Oct 19, 2017 37.30 38.33 37.26 38.29 3,001,883 +0.78(+2.08%)
Oct 18, 2017 38.60 38.63 37.27 37.51 4,792,179 -1.03(-2.67%)
Oct 17, 2017 38.03 38.66 38.01 38.54 4,239,818 +0.36(+0.94%)
Oct 16, 2017 38.03 38.54 37.82 38.18 6,493,299 +0.23(+0.61%)
Oct 13, 2017 38.34 37.07 37.95 4,860,646 +0.19(+0.50%)
Oct 12, 2017 38.25 38.26 37.60 37.76 3,954,181 -0.53(-1.38%)
Oct 11, 2017 38.27 38.69 38.15 38.29 2,767,016 -0.16(-0.42%)
Oct 10, 2017 38.10 38.59 37.72 38.45 4,543,433 +0.20(+0.52%)
Oct 09, 2017 38.54 38.00 38.25 4,012,608 -0.04(-0.10%)
Oct 06, 2017 37.93 38.51 37.65 38.29 6,284,973 +0.37(+0.98%)
Oct 05, 2017 38.00 38.48 36.39 37.92 11,211,145 +0.12(+0.32%)
Oct 04, 2017 38.00 39.24 37.41 37.80 36,936,176 +5.27(+16.20%)
Oct 03, 2017 32.47 32.64 31.84 32.53 4,165,379 +0.14(+0.43%)
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.