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 (%)
Jun 28, 2019 19.10 19.15 18.89 19.04 6,604,200 +0.07(+0.37%)
Jun 27, 2019 18.76 19.23 18.69 18.97 5,707,991 +0.31(+1.66%)
Jun 26, 2019 18.74 18.84 18.50 18.66 5,787,375 +0.01(+0.05%)
Jun 25, 2019 18.31 18.78 18.14 18.65 10,356,298 +0.59(+3.27%)
Jun 24, 2019 18.41 18.43 17.77 18.06 6,961,525 -0.26(-1.42%)
Jun 21, 2019 18.34 18.35 17.74 18.32 10,868,400 +0.11(+0.60%)
Jun 20, 2019 18.40 18.65 18.08 18.21 6,978,011 +0.11(+0.61%)
Jun 19, 2019 17.91 18.45 17.75 18.10 8,359,690 +0.35(+1.97%)
Jun 18, 2019 17.50 17.96 17.27 17.75 5,347,662 +0.48(+2.78%)
Jun 17, 2019 17.04 17.59 16.96 17.27 5,107,598 +0.25(+1.47%)
Jun 14, 2019 17.41 17.51 16.91 17.02 4,400,000 -0.36(-2.07%)
Jun 13, 2019 17.20 17.39 17.03 17.38 3,694,295 +0.22(+1.28%)
Jun 12, 2019 17.46 17.54 16.91 17.16 4,721,395 -0.35(-2.00%)
Jun 11, 2019 17.98 18.06 17.48 17.51 4,933,083 -0.06(-0.34%)
Jun 10, 2019 17.49 17.91 17.41 17.57 4,800,974 +0.17(+0.98%)
Jun 07, 2019 17.55 17.68 17.20 17.40 6,906,000 -0.05(-0.29%)
Jun 06, 2019 17.76 17.90 17.32 17.45 5,265,051 -0.32(-1.80%)
Jun 05, 2019 17.93 18.13 17.31 17.77 6,843,103 -0.05(-0.28%)
Jun 04, 2019 17.46 18.01 17.45 17.82 9,038,201 +0.56(+3.24%)
Jun 03, 2019 16.91 17.46 16.90 17.26 8,696,891 +0.46(+2.74%)
May 31, 2019 17.11 17.17 16.63 16.80 11,147,100 -0.41(-2.38%)
May 30, 2019 17.98 18.24 17.13 17.21 7,450,862 -0.79(-4.39%)
May 29, 2019 17.76 18.09 17.25 18.00 12,998,548 +0.10(+0.56%)
May 28, 2019 18.90 18.92 17.71 17.90 17,399,612 -1.08(-5.69%)
May 24, 2019 19.25 19.48 18.93 18.98 5,052,400 -0.19(-0.99%)
May 23, 2019 19.46 19.54 18.93 19.17 7,282,722 -0.48(-2.44%)
May 22, 2019 19.52 19.75 19.15 19.65 7,192,339 -0.02(-0.10%)
May 21, 2019 19.51 19.97 19.45 19.67 7,061,905 +0.22(+1.13%)
May 20, 2019 19.64 19.77 19.14 19.45 6,743,073 -0.19(-0.97%)
May 17, 2019 20.04 20.07 19.63 19.64 5,354,600 -0.57(-2.82%)
May 16, 2019 20.12 20.51 19.89 20.21 8,423,115 +0.16(+0.80%)
May 15, 2019 20.15 20.19 19.40 20.05 9,991,717 -0.36(-1.76%)
May 14, 2019 20.12 20.58 20.12 20.41 6,454,789 +0.33(+1.64%)
May 13, 2019 21.29 21.44 19.73 20.08 16,383,253 -2.09(-9.43%)
May 10, 2019 22.62 22.98 21.75 22.17 7,795,600 -0.59(-2.59%)
May 09, 2019 21.80 23.19 21.62 22.76 14,382,160 +0.87(+3.97%)
May 08, 2019 21.59 22.49 21.23 21.89 20,279,504 +0.36(+1.67%)
May 07, 2019 26.70 26.95 21.52 21.53 51,169,408 -6.73(-23.81%)
May 06, 2019 27.62 28.45 27.38 28.26 7,222,223 +0.25(+0.89%)
May 03, 2019 27.70 28.14 27.70 28.01 4,864,700 +0.33(+1.19%)
May 02, 2019 27.11 27.91 27.11 27.68 5,493,495 +0.61(+2.25%)
May 01, 2019 26.95 27.50 26.86 27.07 7,178,001 +0.08(+0.30%)
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%)
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.