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 (%)
May 31, 2018 39.29 39.39 38.29 38.46 7,233,836 -1.02(-2.58%)
May 30, 2018 38.93 39.70 38.73 39.48 2,392,214 +0.80(+2.07%)
May 29, 2018 38.95 39.20 38.39 38.68 3,913,822 -0.70(-1.78%)
May 25, 2018 39.38 39.38 39.38 0 +0.05(+0.13%)
May 24, 2018 39.62 39.89 38.94 39.33 3,329,930 -0.30(-0.76%)
May 23, 2018 38.97 39.71 38.84 39.63 3,892,481 +0.42(+1.07%)
May 22, 2018 39.74 40.07 39.13 39.21 2,424,086 -0.34(-0.86%)
May 21, 2018 39.82 40.13 39.34 39.55 2,594,543 -0.11(-0.28%)
May 18, 2018 40.26 40.26 39.55 39.66 4,590,536 -0.42(-1.05%)
May 17, 2018 39.20 40.46 39.03 40.08 6,222,237 +0.90(+2.30%)
May 16, 2018 38.46 39.24 38.30 39.18 3,943,947 +0.68(+1.77%)
May 15, 2018 38.09 38.70 37.91 38.50 3,328,766 +0.24(+0.63%)
May 14, 2018 38.32 38.88 38.00 38.26 3,232,568 -0.15(-0.39%)
May 11, 2018 37.89 38.58 37.60 38.41 4,468,994 +0.51(+1.35%)
May 10, 2018 36.69 38.24 36.54 37.90 4,443,649 +1.18(+3.21%)
May 09, 2018 35.61 37.18 35.40 36.72 6,111,633 +1.35(+3.82%)
May 08, 2018 36.00 36.16 35.12 35.37 5,100,083 -0.74(-2.05%)
May 07, 2018 36.10 36.47 35.76 36.11 3,960,629 +0.13(+0.36%)
May 04, 2018 35.38 36.07 35.38 35.98 4,371,000 -0.07(-0.19%)
May 03, 2018 36.78 37.25 34.95 36.05 9,445,265 -0.72(-1.96%)
May 02, 2018 38.63 38.65 36.67 36.77 8,679,690 -2.01(-5.18%)
May 01, 2018 38.56 39.07 38.37 38.78 4,197,549 +0.02(+0.05%)
Apr 30, 2018 39.47 39.79 38.75 38.76 3,564,177 -0.58(-1.47%)
Apr 27, 2018 39.46 39.91 39.21 39.34 2,982,549 -0.16(-0.41%)
Apr 26, 2018 39.10 39.64 38.56 39.50 3,230,255 +0.56(+1.44%)
Apr 25, 2018 40.08 40.15 38.44 38.94 6,332,807 -1.31(-3.25%)
Apr 24, 2018 40.90 41.20 39.85 40.25 4,932,780 -0.53(-1.30%)
Apr 23, 2018 40.79 40.99 40.50 40.78 2,930,545 +0.06(+0.15%)
Apr 20, 2018 40.72 40.99 40.43 40.72 3,430,277 -0.09(-0.22%)
Apr 19, 2018 40.82 41.24 40.34 40.81 2,736,311 +0.07(+0.17%)
Apr 18, 2018 41.11 41.23 40.41 40.74 2,461,188 -0.24(-0.59%)
Apr 17, 2018 40.91 41.07 40.67 40.98 2,280,616 +0.26(+0.64%)
Apr 16, 2018 41.02 41.36 40.41 40.72 2,099,082 +0.10(+0.25%)
Apr 13, 2018 41.00 41.01 39.73 40.62 4,683,297 -0.64(-1.55%)
Apr 12, 2018 40.79 41.56 40.55 41.26 4,450,481 +0.87(+2.15%)
Apr 11, 2018 41.13 41.88 39.47 40.39 6,875,342 -1.13(-2.72%)
Apr 10, 2018 40.42 41.94 40.40 41.52 5,788,854 +1.67(+4.19%)
Apr 09, 2018 39.79 40.68 39.35 39.85 4,637,233 +0.33(+0.84%)
Apr 06, 2018 39.52 3,107,488 -0.93(-2.30%)
Apr 05, 2018 40.93 40.99 40.26 40.45 2,267,797 -0.35(-0.86%)
Apr 04, 2018 39.91 40.95 39.70 40.80 3,007,368 +0.41(+1.02%)
Apr 03, 2018 39.93 40.61 39.39 40.39 2,685,002 +0.85(+2.15%)
Apr 02, 2018 40.86 40.87 39.15 39.54 4,484,280 -1.63(-3.96%)
Mar 29, 2018 41.17 41.17 41.17 0 +0.67(+1.65%)
Mar 28, 2018 40.01 40.71 39.76 40.50 5,646,686 +0.97(+2.45%)
Mar 27, 2018 40.13 40.25 39.36 39.53 3,593,753 -0.33(-0.83%)
Mar 26, 2018 39.52 39.96 38.58 39.86 4,109,838 +0.99(+2.55%)
Mar 23, 2018 39.92 40.06 38.80 38.87 3,522,672 -1.00(-2.51%)
Mar 22, 2018 40.62 41.00 39.79 39.87 3,961,093 -1.29(-3.13%)
Mar 21, 2018 40.42 41.48 40.14 41.16 3,190,810 +0.75(+1.86%)
Mar 20, 2018 40.82 41.08 40.02 40.41 3,174,189 -0.39(-0.96%)
Mar 19, 2018 41.55 41.70 40.38 40.80 4,479,313 -0.93(-2.23%)
Mar 16, 2018 41.79 42.40 41.65 41.73 7,309,002 +0.06(+0.14%)
Mar 15, 2018 42.18 42.32 41.59 41.67 2,484,739 -0.35(-0.83%)
Mar 14, 2018 42.52 42.69 41.57 42.02 3,157,975 -0.33(-0.78%)
Mar 13, 2018 43.04 43.32 42.21 42.35 3,462,969 -0.43(-1.01%)
Mar 12, 2018 42.76 43.08 42.37 42.78 5,910,002 +0.27(+0.64%)
Mar 09, 2018 42.43 42.56 41.80 42.51 5,582,442 +0.50(+1.19%)
Mar 08, 2018 42.54 42.88 41.78 42.01 4,240,641 -0.48(-1.13%)
Mar 07, 2018 42.94 43.21 42.31 42.49 5,446,841 -0.74(-1.71%)
Mar 06, 2018 43.09 44.18 42.50 43.23 7,422,574 +1.69(+4.07%)
Mar 05, 2018 40.55 41.78 40.17 41.54 4,599,924 +0.57(+1.39%)
Mar 02, 2018 40.35 41.20 39.55 40.97 7,072,373 +0.28(+0.69%)
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.