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, 2020 17.10 17.25 16.59 16.77 5,824,072 -0.55(-3.18%)
Apr 29, 2020 16.70 17.54 16.56 17.32 5,509,659 +0.88(+5.35%)
Apr 28, 2020 16.49 16.90 16.24 16.44 7,026,248 +0.30(+1.86%)
Apr 27, 2020 15.87 16.25 15.78 16.14 5,336,587 +0.38(+2.41%)
Apr 24, 2020 15.41 15.78 15.30 15.76 3,712,100 +0.46(+3.01%)
Apr 23, 2020 15.12 15.58 15.06 15.30 3,912,596 +0.39(+2.62%)
Apr 22, 2020 15.33 15.42 14.77 14.91 5,530,522 -0.22(-1.45%)
Apr 21, 2020 15.65 15.73 15.11 15.13 4,235,330 -0.73(-4.60%)
Apr 20, 2020 16.14 16.25 15.52 15.86 4,269,758 -0.25(-1.55%)
Apr 17, 2020 15.90 16.18 15.55 16.11 6,430,400 +0.61(+3.94%)
Apr 16, 2020 15.54 15.66 14.79 15.50 6,742,781 +0.04(+0.26%)
Apr 15, 2020 15.76 15.85 15.13 15.46 4,773,302 -0.89(-5.44%)
Apr 14, 2020 16.30 16.49 16.05 16.35 4,936,643 +0.29(+1.81%)
Apr 13, 2020 16.23 16.24 15.55 16.06 3,914,357 -0.02(-0.12%)
Apr 09, 2020 15.45 16.54 15.45 16.08 9,791,900 +0.94(+6.21%)
Apr 08, 2020 14.57 15.26 14.44 15.14 5,859,575 +0.77(+5.36%)
Apr 07, 2020 14.38 15.10 14.04 14.37 8,621,543 +0.33(+2.35%)
Apr 06, 2020 14.14 14.65 13.76 14.04 9,628,855 +0.30(+2.18%)
Apr 03, 2020 13.85 14.36 13.68 13.74 8,137,100 -0.18(-1.29%)
Apr 02, 2020 14.11 14.52 13.60 13.92 7,657,624 -0.34(-2.38%)
Apr 01, 2020 14.59 14.87 14.03 14.26 6,767,609 -0.65(-4.36%)
Mar 31, 2020 15.07 15.80 14.84 14.91 7,530,333 -0.16(-1.06%)
Mar 30, 2020 15.38 15.38 14.43 15.07 6,234,334 +0.19(+1.28%)
Mar 27, 2020 15.17 15.39 14.28 14.88 6,297,600 -0.66(-4.25%)
Mar 26, 2020 14.88 16.20 14.88 15.54 6,579,712 +0.61(+4.09%)
Mar 25, 2020 15.00 15.44 13.53 14.93 13,272,573 -0.21(-1.39%)
Mar 24, 2020 16.40 16.86 14.20 15.14 12,561,306 -0.60(-3.81%)
Mar 23, 2020 15.88 16.48 15.04 15.74 13,180,952 +0.49(+3.21%)
Mar 20, 2020 16.16 17.00 14.94 15.25 22,350,000 +0.38(+2.56%)
Mar 19, 2020 14.11 15.47 13.63 14.87 8,694,424 +0.69(+4.87%)
Mar 18, 2020 14.52 16.06 13.24 14.18 7,365,865 -1.39(-8.93%)
Mar 17, 2020 15.48 16.78 15.05 15.57 7,639,753 +0.53(+3.52%)
Mar 16, 2020 13.00 15.48 12.75 15.04 6,568,995 -0.01(-0.07%)
Mar 13, 2020 14.10 15.12 13.57 15.05 9,134,800 +1.79(+13.50%)
Mar 12, 2020 13.28 14.06 13.05 13.26 8,775,005 -1.21(-8.36%)
Mar 11, 2020 14.58 14.98 14.21 14.47 10,583,778 -0.61(-4.05%)
Mar 10, 2020 14.84 15.13 13.99 15.08 7,579,552 +0.70(+4.87%)
Mar 09, 2020 14.26 15.16 13.82 14.38 7,729,268 -1.02(-6.62%)
Mar 06, 2020 15.45 15.53 14.65 15.40 18,763,300 -0.63(-3.93%)
Mar 05, 2020 16.25 16.57 15.86 16.03 10,850,339 -0.80(-4.75%)
Mar 04, 2020 16.62 17.04 16.11 16.83 10,525,512 +0.54(+3.31%)
Mar 03, 2020 17.71 17.75 16.25 16.29 10,889,715 -1.19(-6.81%)
Mar 02, 2020 17.23 17.72 16.79 17.48 8,357,546 +0.29(+1.69%)
Feb 28, 2020 17.72 18.09 16.57 17.19 16,177,200 -1.49(-7.98%)
Feb 27, 2020 19.24 19.50 18.35 18.68 7,667,709 -0.86(-4.40%)
Feb 26, 2020 20.08 20.29 19.21 19.54 5,156,021 -0.36(-1.81%)
Feb 25, 2020 20.50 20.68 19.63 19.90 6,321,636 -0.41(-2.02%)
Feb 24, 2020 20.47 20.92 20.06 20.31 8,250,484 -0.84(-3.97%)
Feb 21, 2020 20.84 21.31 20.68 21.15 4,939,900 +0.22(+1.08%)
Feb 20, 2020 20.84 20.98 20.67 20.93 6,363,651 +0.03(+0.12%)
Feb 19, 2020 21.28 21.36 20.78 20.90 5,771,523 -0.38(-1.79%)
Feb 18, 2020 21.79 21.88 20.98 21.28 4,444,932 -0.62(-2.83%)
Feb 14, 2020 21.73 22.09 21.49 21.90 3,871,000 +0.26(+1.20%)
Feb 13, 2020 22.09 22.15 21.29 21.64 7,529,985 -0.52(-2.35%)
Feb 12, 2020 22.64 23.10 22.08 22.16 6,509,507 -0.19(-0.85%)
Feb 11, 2020 22.68 22.84 22.23 22.35 5,104,559 -0.27(-1.19%)
Feb 10, 2020 22.67 22.93 22.54 22.62 3,391,729 -0.15(-0.66%)
Feb 07, 2020 22.80 23.00 22.45 22.77 3,854,700 -0.08(-0.35%)
Feb 06, 2020 23.06 23.11 22.47 22.85 5,282,492 +0.00(+0.00%)
Feb 05, 2020 22.60 23.06 22.51 22.85 7,690,118 +0.59(+2.65%)
Feb 04, 2020 21.97 22.39 21.83 22.26 4,565,286 +0.64(+2.96%)
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.