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 (%)
Apr 30, 2019 27.32 27.52 26.81 26.99 4,850,565 -0.26(-0.95%)
Apr 29, 2019 27.07 27.36 26.89 27.25 4,997,757 +0.21(+0.78%)
Apr 26, 2019 26.76 27.07 26.51 27.04 3,645,100 +0.36(+1.35%)
Apr 25, 2019 26.35 26.79 26.07 26.68 3,710,299 +0.24(+0.91%)
Apr 24, 2019 26.67 26.78 26.33 26.44 3,211,851 -0.16(-0.60%)
Apr 23, 2019 26.72 27.08 26.42 26.60 5,564,881 -0.12(-0.45%)
Apr 22, 2019 26.70 26.86 26.46 26.72 2,694,766 -0.13(-0.48%)
Apr 18, 2019 26.83 27.18 26.57 26.85 3,806,600 +0.12(+0.45%)
Apr 17, 2019 27.25 27.25 26.44 26.73 4,257,062 -0.34(-1.26%)
Apr 16, 2019 27.18 27.27 26.82 27.07 3,200,458 +0.14(+0.52%)
Apr 15, 2019 26.99 27.09 26.59 26.93 5,084,679 -0.04(-0.15%)
Apr 12, 2019 27.04 27.41 26.80 26.97 2,987,700 -0.04(-0.15%)
Apr 11, 2019 27.19 27.43 26.85 27.01 2,362,587 -0.21(-0.77%)
Apr 10, 2019 27.09 27.34 26.97 27.22 3,010,354 +0.10(+0.37%)
Apr 09, 2019 27.63 27.71 27.07 27.12 3,234,381 -0.65(-2.34%)
Apr 08, 2019 27.57 27.85 27.31 27.77 2,298,669 +0.14(+0.51%)
Apr 05, 2019 27.47 27.82 27.46 27.63 3,279,400 +0.21(+0.77%)
Apr 04, 2019 27.01 27.64 27.01 27.42 4,425,618 +0.44(+1.63%)
Apr 03, 2019 27.69 27.72 26.61 26.98 8,373,035 -0.63(-2.28%)
Apr 02, 2019 28.46 28.51 27.54 27.61 5,482,693 -0.86(-3.02%)
Apr 01, 2019 28.63 28.88 28.39 28.47 4,151,166 +0.13(+0.46%)
Mar 29, 2019 28.29 28.55 28.15 28.34 4,364,000 +0.10(+0.35%)
Mar 28, 2019 28.16 28.44 27.94 28.24 5,553,383 -0.01(-0.04%)
Mar 27, 2019 28.19 28.59 27.83 28.25 4,802,052 +0.07(+0.25%)
Mar 26, 2019 28.38 28.83 27.97 28.18 6,004,173 -0.14(-0.49%)
Mar 25, 2019 28.67 28.67 27.94 28.32 6,143,788 -0.37(-1.29%)
Mar 22, 2019 29.02 29.12 28.32 28.69 5,578,300 -0.56(-1.91%)
Mar 21, 2019 28.57 29.30 28.48 29.25 5,118,988 +0.54(+1.88%)
Mar 20, 2019 28.72 29.09 28.54 28.71 5,919,423 +0.09(+0.31%)
Mar 19, 2019 28.28 28.80 28.19 28.62 6,807,207 +0.44(+1.56%)
Mar 18, 2019 28.09 28.55 27.93 28.18 6,127,960 +0.09(+0.32%)
Mar 15, 2019 28.00 28.21 27.57 28.09 9,701,500 +0.09(+0.32%)
Mar 14, 2019 27.63 28.55 27.29 28.00 10,251,092 +0.53(+1.93%)
Mar 13, 2019 27.47 27.63 27.18 27.47 7,292,825 +0.10(+0.37%)
Mar 12, 2019 27.27 27.65 27.24 27.37 4,512,222 +0.21(+0.77%)
Mar 11, 2019 26.69 27.36 26.61 27.16 4,653,127 +0.55(+2.07%)
Mar 08, 2019 26.61 26.86 26.35 26.61 4,461,500 -0.21(-0.78%)
Mar 07, 2019 27.03 27.19 26.63 26.82 4,374,612 -0.24(-0.89%)
Mar 06, 2019 28.11 28.57 27.05 27.06 7,698,019 -0.33(-1.20%)
Mar 05, 2019 28.03 28.24 27.15 27.39 7,493,303 -0.69(-2.46%)
Mar 04, 2019 27.38 28.56 27.35 28.08 10,434,082 +0.63(+2.30%)
Mar 01, 2019 26.58 27.55 26.45 27.45 8,121,900 +1.06(+4.02%)
Feb 28, 2019 26.15 26.78 26.05 26.39 11,362,507 +0.38(+1.46%)
Feb 27, 2019 27.38 29.06 26.00 26.01 25,092,056 -4.61(-15.06%)
Feb 26, 2019 30.99 31.58 30.53 30.62 8,154,779 -0.35(-1.13%)
Feb 25, 2019 31.51 31.75 30.90 30.97 4,929,832 -0.29(-0.93%)
Feb 22, 2019 31.08 31.38 30.98 31.26 4,018,800 +0.20(+0.64%)
Feb 21, 2019 31.57 31.74 30.90 31.06 2,714,022 -0.56(-1.77%)
Feb 20, 2019 31.96 32.23 31.52 31.62 3,196,545 -0.48(-1.50%)
Feb 19, 2019 31.91 32.10 31.71 32.10 2,566,330 +0.26(+0.82%)
Feb 15, 2019 31.91 31.91 31.59 31.84 2,943,900 +0.32(+1.02%)
Feb 14, 2019 31.23 31.74 31.01 31.52 2,987,450 +0.27(+0.86%)
Feb 13, 2019 31.04 32.05 30.72 31.25 5,020,696 -0.49(-1.54%)
Feb 12, 2019 31.47 31.83 31.29 31.74 3,817,492 +0.70(+2.26%)
Feb 11, 2019 30.53 31.09 30.48 31.04 2,904,127 +0.57(+1.87%)
Feb 08, 2019 30.18 30.48 29.85 30.47 2,512,600 +0.12(+0.40%)
Feb 07, 2019 30.85 31.08 30.23 30.35 3,454,101 -0.62(-2.00%)
Feb 06, 2019 30.95 31.21 30.83 30.97 2,471,224 -0.11(-0.35%)
Feb 05, 2019 30.79 31.30 30.69 31.08 2,838,125 +0.25(+0.81%)
Feb 04, 2019 30.60 30.84 30.23 30.83 2,958,412 +0.07(+0.23%)
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.