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 (%)
Jul 31, 2019 21.44 21.44 20.62 20.90 12,073,202 -0.53(-2.47%)
Jul 30, 2019 20.65 21.70 20.58 21.43 18,438,940 +0.65(+3.13%)
Jul 29, 2019 20.95 21.88 19.70 20.78 61,206,112 +2.32(+12.57%)
Jul 26, 2019 18.52 18.62 18.37 18.46 3,602,900 +0.02(+0.11%)
Jul 25, 2019 18.96 18.97 18.30 18.44 6,434,224 -0.47(-2.49%)
Jul 24, 2019 18.31 18.97 18.30 18.91 7,262,135 +0.57(+3.11%)
Jul 23, 2019 18.18 18.38 18.02 18.34 5,236,569 +0.29(+1.61%)
Jul 22, 2019 18.14 18.23 17.77 18.05 4,202,505 -0.05(-0.28%)
Jul 19, 2019 17.86 18.25 17.66 18.10 6,100,500 +0.25(+1.40%)
Jul 18, 2019 17.83 17.96 17.63 17.85 7,272,835 -0.06(-0.34%)
Jul 17, 2019 18.45 18.45 17.71 17.91 7,003,667 -0.52(-2.82%)
Jul 16, 2019 18.96 19.00 18.40 18.43 6,042,455 -0.54(-2.85%)
Jul 15, 2019 19.05 19.18 18.87 18.97 4,299,731 -0.25(-1.30%)
Jul 12, 2019 19.11 19.38 18.86 19.22 3,314,000 +0.18(+0.95%)
Jul 11, 2019 19.10 19.34 18.66 19.04 4,673,379 -0.09(-0.47%)
Jul 10, 2019 19.10 19.19 18.55 19.13 8,275,369 -0.49(-2.50%)
Jul 09, 2019 19.20 19.68 18.85 19.62 5,089,740 +0.35(+1.82%)
Jul 08, 2019 19.41 19.53 19.02 19.27 5,286,197 -0.22(-1.13%)
Jul 05, 2019 19.67 19.78 19.27 19.49 4,749,200 -0.19(-0.97%)
Jul 03, 2019 19.49 19.74 19.41 19.68 4,133,600 +0.28(+1.44%)
Jul 02, 2019 19.53 19.62 19.14 19.40 6,634,240 -0.13(-0.67%)
Jul 01, 2019 19.34 19.64 19.27 19.53 6,876,942 +0.49(+2.57%)
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%)
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.