$41.42 -9.12 (%) Mylan N.V. - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
2/10/201651.2151.7349.1450.5411,128,807
2/9/201649.7251.5949.1450.745,909,894
2/8/201650.8151.1549.3450.454,949,561
2/5/201652.2152.9150.9551.394,300,563
2/4/201651.9453.2151.1552.314,032,516
2/3/201651.3852.5549.3352.265,683,087
2/2/201652.0153.0550.5350.825,163,472
2/1/201651.9252.6750.6252.355,205,455
1/29/201650.8452.7750.2952.694,842,397
1/28/201651.8951.9449.5050.435,625,723
1/27/201653.8553.9250.8351.236,522,016
1/26/201652.7354.2352.0553.933,611,193
1/25/201652.9653.6352.4052.623,482,167
1/22/201652.6053.4151.9453.113,625,116
1/21/201651.8652.2750.4451.444,235,462
1/20/201649.7152.1649.5451.405,542,962
1/19/201650.5751.7848.7450.228,135,780
1/15/201648.9050.4148.0349.719,087,547
1/14/201649.0051.6548.4150.707,410,166
1/13/201650.5050.9948.7748.894,085,450
1/12/201649.7350.6748.7750.094,310,804
1/11/201650.0650.2348.3349.506,719,496
1/8/201651.7251.9349.2649.427,232,526
1/7/201652.5252.6751.5751.616,384,590
1/6/201652.9654.4452.7853.365,581,304
1/5/201653.6754.4253.2554.095,617,029
1/4/201652.8854.0052.7053.286,719,257
12/31/201554.3654.7754.0254.072,658,884
12/30/201555.0155.5054.5054.622,383,642
12/29/201554.6155.5154.4855.283,507,114
12/28/201554.4854.4853.5854.332,469,842
12/24/201555.0955.1554.3554.821,579,347
12/23/201554.2655.0654.1254.794,303,818
12/22/201553.6254.2953.4154.192,840,651
12/21/201553.5253.8553.1753.644,697,458
12/18/201552.4453.7452.1553.179,257,775
12/17/201555.0455.3052.9452.976,230,001
12/16/201554.2054.7453.1754.394,889,068
12/15/201553.8855.0053.7753.997,696,800
12/14/201553.6453.8151.8553.379,710,338
12/11/201552.2653.2851.9152.566,871,843
12/10/201551.0052.9950.8252.935,227,552
12/9/201551.0452.0550.2650.706,716,769
12/8/201550.5051.5350.2351.267,402,686
12/7/201551.2351.5550.1351.095,363,949
12/4/201550.7051.4750.1551.417,805,958
12/3/201552.2152.4250.2451.077,611,845
12/2/201552.7854.5051.7752.088,390,461
12/1/201551.8853.3451.5153.087,531,750
11/30/201551.7152.0050.8751.304,844,326
11/27/201551.8552.0251.4751.741,850,429
11/25/201550.2751.8550.2451.805,309,803
11/24/201550.5650.9750.1850.398,805,547
11/23/201551.8652.4550.5350.888,408,351
11/20/201551.5851.9750.3551.878,889,144
11/19/201552.4652.4650.2051.226,773,074
11/18/201550.8552.2450.4252.0210,975,938
11/17/201551.0751.4550.1050.668,075,082
11/16/201548.8650.5148.4050.0011,171,931
11/13/201547.6049.4946.4848.7838,841,753
11/12/201544.6544.7342.5643.2012,577,679
11/11/201545.6646.4344.2844.497,521,114
11/10/201545.3445.8544.7545.4411,547,251
11/9/201545.1046.2344.4045.148,699,885
11/6/201545.0145.4544.2044.966,387,821
11/5/201546.4246.7844.6444.797,093,785
11/4/201547.0547.4646.4046.5810,611,086
11/3/201546.5347.4945.4646.5711,600,068
11/2/201544.8746.3344.2545.819,012,983
10/30/201545.4946.0543.4344.0911,617,394
10/29/201546.6848.0445.0845.7813,115,967
10/28/201544.3845.3743.5644.898,865,401
10/27/201542.1244.1142.0144.0910,338,961
10/26/201540.9042.1640.4041.857,877,913
10/23/201539.7441.5638.9140.9610,283,523
10/22/201540.6040.6037.5939.1617,896,313
10/21/201542.4942.5239.4440.8912,509,927
10/20/201544.2044.2042.4642.557,297,032
10/19/201544.0444.2542.7643.747,192,155
10/16/201543.0043.7742.6643.5510,111,748
10/15/201541.7842.9141.5842.737,258,171
10/14/201541.5642.6741.5042.245,971,208
10/13/201542.9043.5441.2741.425,658,524
10/12/201543.1843.6942.5242.905,265,902
10/9/201542.8043.1742.0742.555,994,639
10/8/201542.3842.9441.3242.674,934,988
10/7/201542.8942.9941.0142.239,310,851
10/6/201544.3944.4742.2542.857,819,691
10/5/201543.7544.4342.5543.907,933,861
10/2/201540.3043.8340.2243.669,844,845
10/1/201540.6041.6239.6341.419,863,161
9/30/201540.9141.2639.3040.2610,626,098
9/29/201540.7941.6639.1639.8012,549,141
9/28/201543.1343.5539.5140.8617,425,531
9/25/201545.8046.0942.1443.6110,032,172
9/24/201545.1045.7644.2245.567,667,791
9/23/201546.7847.0845.3345.416,073,608
9/22/201547.4747.7045.4446.658,650,655
9/21/201549.4049.5947.5348.166,081,087
9/18/201549.2349.7148.5649.5910,785,366
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center