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 29, 2020 17.15 17.37 16.62 17.07 8,152,200 -0.18(-1.04%)
May 28, 2020 17.29 17.49 16.85 17.25 6,453,736 +0.09(+0.52%)
May 27, 2020 16.40 17.20 16.08 17.16 10,340,557 +1.02(+6.32%)
May 26, 2020 15.93 16.35 15.91 16.14 6,236,004 +0.50(+3.20%)
May 22, 2020 15.97 15.97 15.44 15.64 4,932,200 -0.35(-2.19%)
May 21, 2020 16.20 16.34 15.72 15.99 5,301,641 -0.33(-2.02%)
May 20, 2020 16.22 16.35 16.09 16.32 4,980,896 +0.27(+1.68%)
May 19, 2020 16.46 16.46 15.84 16.05 4,154,521 -0.41(-2.49%)
May 18, 2020 15.60 16.60 15.59 16.46 8,534,252 +1.30(+8.58%)
May 15, 2020 15.07 15.30 14.79 15.16 6,983,100 -0.06(-0.39%)
May 14, 2020 15.38 15.58 14.92 15.22 7,517,237 -0.32(-2.06%)
May 13, 2020 16.46 16.46 15.45 15.54 9,178,257 -0.69(-4.25%)
May 12, 2020 17.09 17.48 16.16 16.23 6,463,181 -0.72(-4.25%)
May 11, 2020 17.73 17.85 16.88 16.95 12,827,587 -0.62(-3.53%)
May 08, 2020 17.68 17.78 17.30 17.57 7,248,100 +0.25(+1.44%)
May 07, 2020 17.18 17.54 17.10 17.32 8,202,998 +0.46(+2.73%)
May 06, 2020 16.66 17.18 16.56 16.86 7,219,944 +0.29(+1.75%)
May 05, 2020 16.60 17.11 16.53 16.57 7,236,805 +0.05(+0.30%)
May 04, 2020 16.11 16.56 15.74 16.52 6,109,087 +0.39(+2.45%)
May 01, 2020 16.66 16.66 15.88 16.12 3,686,900 -0.64(-3.85%)
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%)
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.