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, 2018 39.13 39.13 39.13 0 -0.20(-0.51%)
Aug 30, 2018 39.12 39.55 39.07 39.33 2,493,770 +0.06(+0.15%)
Aug 29, 2018 38.99 39.40 38.70 39.27 1,745,902 +0.08(+0.20%)
Aug 28, 2018 38.80 39.33 38.53 39.19 2,934,222 +0.31(+0.80%)
Aug 27, 2018 38.79 39.09 38.66 38.88 3,015,842 +0.19(+0.49%)
Aug 24, 2018 38.80 38.85 38.29 38.69 4,527,400 +0.83(+2.19%)
Aug 23, 2018 38.39 38.52 37.71 37.86 2,572,165 -0.71(-1.84%)
Aug 22, 2018 38.65 38.85 38.42 38.57 2,462,190 -0.18(-0.46%)
Aug 21, 2018 38.34 38.98 38.06 38.75 3,215,657 +0.34(+0.89%)
Aug 20, 2018 38.16 38.80 38.16 38.41 2,767,530 +0.26(+0.68%)
Aug 17, 2018 37.70 38.40 37.62 38.15 3,276,000 +0.30(+0.79%)
Aug 16, 2018 37.84 38.09 37.31 37.85 9,088,872 +0.03(+0.08%)
Aug 15, 2018 38.19 38.46 37.72 37.82 4,397,630 -0.70(-1.82%)
Aug 14, 2018 37.59 38.84 37.43 38.52 5,101,470 +0.98(+2.61%)
Aug 13, 2018 37.84 39.52 37.24 37.54 8,555,453 +0.33(+0.89%)
Aug 10, 2018 36.51 37.51 36.36 37.21 5,647,300 +0.60(+1.64%)
Aug 09, 2018 38.56 38.73 36.47 36.61 12,874,894 -2.62(-6.68%)
Aug 08, 2018 36.50 39.57 35.05 39.23 23,565,588 +0.69(+1.79%)
Aug 07, 2018 37.78 38.94 37.74 38.54 5,160,595 +0.81(+2.15%)
Aug 06, 2018 38.44 38.49 37.35 37.73 4,610,557 -0.72(-1.87%)
Aug 03, 2018 36.69 38.79 36.53 38.45 6,194,600 +1.93(+5.28%)
Aug 02, 2018 37.09 37.20 36.33 36.52 4,068,874 -0.98(-2.61%)
Aug 01, 2018 37.23 37.95 36.98 37.50 4,317,990 +0.19(+0.51%)
Jul 31, 2018 36.76 37.84 36.50 37.31 5,987,917 +0.65(+1.77%)
Jul 30, 2018 36.19 36.79 36.10 36.66 3,237,786 +0.44(+1.21%)
Jul 27, 2018 36.20 36.56 35.95 36.22 2,561,700 +0.12(+0.33%)
Jul 26, 2018 36.71 36.90 36.01 36.10 3,189,755 -0.48(-1.31%)
Jul 25, 2018 36.34 36.71 36.11 36.58 2,632,837 +0.29(+0.80%)
Jul 24, 2018 35.71 36.47 35.65 36.29 4,233,480 +0.61(+1.71%)
Jul 23, 2018 35.87 35.32 35.68 2,438,540 +0.15(+0.42%)
Jul 20, 2018 35.61 36.02 35.40 35.53 3,172,150 -0.11(-0.31%)
Jul 19, 2018 35.81 35.92 35.21 35.64 3,065,086 -0.28(-0.78%)
Jul 18, 2018 36.37 36.37 35.82 35.92 4,063,498 -0.45(-1.24%)
Jul 17, 2018 36.11 36.58 36.03 36.37 2,392,663 -0.03(-0.08%)
Jul 16, 2018 36.54 36.54 36.24 36.40 1,749,413 -0.18(-0.49%)
Jul 13, 2018 36.17 36.74 36.12 36.58 2,381,686 +0.36(+0.99%)
Jul 12, 2018 36.41 36.52 36.07 36.22 2,324,429 +0.07(+0.19%)
Jul 11, 2018 36.53 36.53 36.02 36.15 2,318,169 -0.52(-1.42%)
Jul 10, 2018 37.21 37.27 36.52 36.67 2,727,959 -0.44(-1.19%)
Jul 09, 2018 36.79 37.40 36.75 37.11 2,666,767 +0.48(+1.31%)
Jul 06, 2018 36.48 36.92 36.12 36.63 2,355,590 +0.35(+0.96%)
Jul 05, 2018 36.14 36.61 35.81 36.28 3,737,141 +0.32(+0.89%)
Jul 03, 2018 35.96 35.96 35.96 0 -0.67(-1.83%)
Jul 02, 2018 36.03 36.75 35.56 36.63 4,579,446 +0.49(+1.36%)
Jun 29, 2018 36.50 36.76 36.09 36.14 3,526,603 -0.19(-0.52%)
Jun 28, 2018 37.27 37.27 35.89 36.33 6,176,224 -1.12(-2.99%)
Jun 27, 2018 38.18 38.49 37.38 37.45 4,337,101 -0.84(-2.19%)
Jun 26, 2018 38.06 38.75 37.95 38.29 3,153,035 +0.18(+0.47%)
Jun 25, 2018 38.29 38.44 37.43 38.11 3,271,580 -0.20(-0.52%)
Jun 22, 2018 38.95 38.99 38.10 38.31 4,842,081 -0.32(-0.83%)
Jun 21, 2018 38.93 39.02 38.33 38.63 2,094,562 -0.24(-0.62%)
Jun 20, 2018 38.82 39.12 38.56 38.87 3,196,309 +0.14(+0.36%)
Jun 19, 2018 38.05 38.78 37.93 38.73 3,028,040 +0.15(+0.39%)
Jun 18, 2018 38.68 38.92 37.96 38.58 5,207,271 -0.42(-1.08%)
Jun 15, 2018 39.51 38.74 39.00 7,885,309 -0.51(-1.29%)
Jun 14, 2018 40.87 40.99 38.80 39.51 13,977,894 -2.16(-5.18%)
Jun 13, 2018 42.04 42.50 41.64 41.67 4,840,167 -0.19(-0.45%)
Jun 12, 2018 41.77 42.07 41.61 41.86 2,655,269 +0.09(+0.22%)
Jun 11, 2018 41.35 42.30 41.30 41.77 3,339,237 +0.41(+0.99%)
Jun 08, 2018 41.01 41.53 40.88 41.36 4,245,415 +0.35(+0.85%)
Jun 07, 2018 40.58 41.28 40.54 41.01 6,532,093 +0.53(+1.31%)
Jun 06, 2018 40.75 40.48 6,429,172 +0.50(+1.25%)
Jun 05, 2018 40.50 41.60 39.95 39.98 12,468,095 +1.48(+3.84%)
Jun 04, 2018 39.05 39.19 38.30 38.50 4,954,378 -0.34(-0.88%)
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.