$55.92 +0.13 (%) Mylan Inc - NASDAQ

Nov. 24, 2014 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
11/21/201456.0256.1655.5255.792,631,113
11/20/201455.5555.8455.0155.221,861,963
11/19/201455.9056.0854.7255.684,250,249
11/18/201455.4856.7055.0556.244,137,823
11/17/201454.2355.6954.0255.134,017,413
11/14/201454.9254.9453.5054.052,546,840
11/13/201453.1656.2553.1654.734,833,266
11/12/201453.0054.0653.0053.802,680,768
11/11/201453.8154.1053.3153.512,341,511
11/10/201453.3154.2352.4453.953,133,847
11/7/201453.5853.5952.3353.114,126,366
11/6/201453.8953.8952.9353.502,966,099
11/5/201453.9954.4153.3953.472,550,564
11/4/201453.5553.9953.3753.753,847,577
11/3/201453.6054.0053.2553.593,313,445
10/31/201454.4456.1053.1553.559,047,346
10/30/201450.4952.4650.4952.373,191,064
10/29/201451.6451.9450.6350.853,077,088
10/28/201451.1451.7651.0051.712,011,417
10/27/201451.2051.3950.3050.952,771,522
10/24/201450.6551.4150.4551.223,396,435
10/23/201451.2451.5550.4050.433,349,756
10/22/201452.0052.1850.3350.366,964,559
10/21/201450.8452.1250.6452.055,281,961
10/20/201449.4850.3948.6750.315,946,582
10/17/201449.9550.1248.6349.464,412,364
10/16/201446.4549.2046.2348.775,011,150
10/15/201446.1048.1345.1047.387,089,367
10/14/201447.7548.0846.7346.824,443,959
10/13/201449.2649.7447.5747.643,242,530
10/10/201450.1050.4649.1949.352,976,606
10/9/201451.0551.6450.0550.123,551,792
10/8/201450.2951.3349.3551.233,702,986
10/7/201451.0951.0949.7750.144,062,953
10/6/201450.6252.1050.4150.987,861,753
10/3/201448.9551.1948.1150.2315,981,606
10/2/201445.1751.0045.1246.5015,729,393
10/1/201445.6445.7345.0245.273,443,482
9/30/201445.9546.1444.8045.493,843,165
9/29/201445.9546.3945.5945.793,055,548
9/26/201445.9346.4045.4446.292,990,282
9/25/201446.1546.6445.6445.955,184,285
9/24/201446.7846.9746.1546.444,507,051
9/23/201445.5246.9044.8146.617,161,608
9/22/201447.4047.4546.2946.532,923,494
9/19/201448.6748.9747.3147.366,686,567
9/18/201448.3048.9648.0148.433,152,410
9/17/201448.1148.2847.5748.002,117,229
9/16/201446.7048.0146.5647.963,261,054
9/15/201447.2647.6346.4846.752,280,294
9/12/201447.9447.9446.9947.062,112,574
9/11/201447.3947.9046.8047.793,472,271
9/10/201447.6347.7947.2047.443,614,060
9/9/201448.0948.1347.3847.474,377,613
9/8/201446.7948.5846.7947.966,434,699
9/5/201446.8547.2246.2746.986,321,532
9/4/201448.0948.1245.6646.944,654,183
9/3/201448.7348.9947.6547.813,833,071
9/2/201448.7749.0048.4648.682,358,397
8/29/201448.4348.6348.2048.603,027,224
8/28/201448.1048.1647.5648.131,985,697
8/27/201448.4848.6347.9048.083,030,132
8/26/201448.6348.8348.2748.302,404,131
8/25/201448.4948.8248.3348.512,505,458
8/22/201448.1549.0047.8748.212,794,822
8/21/201448.5248.7447.6647.753,786,623
8/20/201447.1048.8546.8648.597,589,440
8/19/201446.5147.0746.1447.044,564,412
8/18/201446.8846.9846.3346.483,923,385
8/15/201446.3246.8445.9646.456,054,074
8/14/201445.4246.4245.4146.154,486,802
8/13/201444.9745.5544.8045.395,425,603
8/12/201445.3545.7644.8544.976,342,793
8/11/201446.0346.1545.2145.364,981,679
8/8/201446.1147.3445.2345.858,791,225
8/7/201447.0047.8245.3646.4911,594,623
8/6/201447.8348.0447.5347.926,777,785
8/5/201448.7148.9348.0248.479,437,070
8/4/201449.5249.5248.8349.102,755,175
8/1/201449.3249.7948.6849.233,851,587
7/31/201450.2650.3648.9549.374,391,541
7/30/201450.7750.9649.8950.554,335,621
7/29/201450.6251.0049.9750.408,784,645
7/28/201451.6252.4850.4550.535,227,822
7/25/201451.2951.8851.1051.743,937,926
7/24/201452.6452.9051.8851.903,013,512
7/23/201452.3652.9352.2852.345,775,187
7/22/201451.6852.3451.5852.063,493,149
7/21/201451.7351.8451.1251.392,852,265
7/18/201451.6052.0351.0151.903,660,112
7/17/201451.2851.7551.0051.434,853,636
7/16/201451.3952.3451.2751.637,198,191
7/15/201451.1452.9051.0652.1710,598,812
7/14/201452.5053.0050.3451.2420,032,376
7/11/201450.6250.8049.9550.202,647,473
7/10/201449.7050.9149.3150.712,754,140
7/9/201450.6550.6549.6950.062,644,470
7/8/201450.5350.6449.7850.273,682,989
7/7/201451.6751.6750.1850.564,339,243
7/3/201452.3452.3451.2251.791,785,170
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center