$36.06 +1.56 (%) Mylan N.V. - NASDAQ

Dec. 8, 2016 | 03:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
12/8/201634.5036.0834.2436.069,101,676
12/7/201635.5235.5233.7934.5011,556,368
12/6/201635.4536.0234.9135.865,788,874
12/5/201636.3136.6635.3735.653,528,345
12/2/201636.0736.4235.6835.993,543,448
12/1/201636.6237.1635.9236.035,125,269
11/30/201636.0336.7235.6936.615,523,736
11/29/201636.7637.0035.9536.063,698,152
11/28/201636.7237.1536.6736.743,607,636
11/25/201636.9337.0436.5836.681,306,383
11/23/201635.9136.9035.2636.854,268,142
11/22/201636.6236.9435.9036.323,485,888
11/21/201636.5337.1136.4236.683,700,089
11/18/201637.4537.5936.4136.476,108,768
11/17/201638.0838.1337.0037.565,441,114
11/16/201638.5038.6037.7037.904,776,147
11/15/201638.0038.7837.4038.665,328,576
11/14/201637.5638.5437.5638.444,971,098
11/11/201637.9238.5437.4137.935,721,957
11/10/201639.4540.4137.5538.2811,946,530
11/9/201640.0040.5038.5538.9217,363,437
11/8/201635.6137.7735.4537.119,116,487
11/7/201635.6936.8135.2836.595,780,695
11/4/201634.0135.6334.0035.007,932,413
11/3/201637.0437.1033.6034.1417,832,220
11/2/201637.1237.5636.3536.675,947,007
11/1/201636.5437.3236.5137.166,489,146
10/31/201637.2937.4836.4836.505,473,112
10/28/201637.8638.7536.6737.197,763,795
10/27/201638.2438.3837.6138.024,523,717
10/26/201638.4838.7737.6538.087,049,833
10/25/201637.6939.3937.6238.689,299,309
10/24/201637.2537.8937.0237.563,149,737
10/21/201637.5737.7136.8237.026,171,261
10/20/201637.3037.8837.1737.613,596,666
10/19/201637.7937.9937.1737.203,861,272
10/18/201636.9537.4736.6937.395,793,491
10/17/201636.6936.8036.0936.446,709,068
10/14/201638.0038.1336.4736.495,773,120
10/13/201636.8438.2736.7737.886,493,424
10/12/201638.2238.3536.9037.077,198,672
10/11/201638.6939.2838.1138.318,497,535
10/10/201640.3240.4538.7138.8717,944,346
10/7/201636.8136.8435.5835.9410,871,234
10/6/201637.7537.8036.4336.8410,538,955
10/5/201638.0838.4637.8238.035,565,243
10/4/201638.0738.3537.6237.976,046,464
10/3/201638.1038.2237.4138.207,093,747
9/30/201638.3338.8337.8538.127,298,747
9/29/201640.1740.2237.6538.4719,125,112
9/28/201641.2041.4340.0440.225,648,023
9/27/201641.0441.4340.8241.315,547,824
9/26/201641.7941.9041.1341.186,502,251
9/23/201642.6942.6941.9542.065,357,598
9/22/201642.4243.7242.2942.597,752,616
9/21/201641.0542.0740.9241.914,165,326
9/20/201641.5642.0441.1341.265,676,819
9/19/201641.9742.0641.2541.493,394,410
9/16/201641.4441.8640.9341.798,748,894
9/15/201640.9141.5840.6641.493,772,754
9/14/201641.2941.5540.5540.844,465,007
9/13/201641.0941.1740.5040.915,426,788
9/12/201640.0341.5740.0041.338,179,971
9/9/201640.3940.3939.7539.895,738,724
9/8/201640.5040.7839.9740.574,767,101
9/7/201640.8440.8840.2140.316,903,937
9/6/201640.0040.9339.9040.409,142,783
9/2/201642.0142.0939.8239.9717,238,016
9/1/201642.5242.6341.5541.925,691,722
8/31/201642.5642.6341.8742.366,204,921
8/30/201643.2544.1042.5942.754,960,783
8/29/201643.9944.2442.4743.2211,697,567
8/26/201643.1143.9842.6343.038,349,591
8/25/201644.6545.1142.3342.8517,728,692
8/24/201645.5045.9942.7843.1517,938,577
8/23/201647.4547.5945.5345.6213,105,583
8/22/201648.5449.0947.5747.907,281,876
8/19/201648.9949.2048.1048.665,148,807
8/18/201649.0049.4248.8649.322,984,030
8/17/201648.7649.1648.3248.902,591,780
8/16/201648.7149.0248.4948.532,225,331
8/15/201648.7248.9048.5048.753,320,814
8/12/201648.4048.5247.7348.463,623,229
8/11/201649.0949.4048.5648.713,496,756
8/10/201649.3049.9148.0148.797,499,878
8/9/201648.6050.4048.6049.927,814,186
8/8/201648.4249.3248.2448.536,708,711
8/5/201648.9849.1148.3048.464,747,340
8/4/201648.3149.1948.2548.5511,709,851
8/3/201646.3348.5446.3048.417,782,505
8/2/201646.4046.7445.6846.534,814,256
8/1/201646.7947.1246.3646.743,122,660
7/29/201646.7046.9446.1146.792,658,918
7/28/201646.8246.9245.8246.723,866,723
7/27/201646.5347.0146.3846.932,952,149
7/26/201647.1348.3446.4246.483,797,008
7/25/201646.5847.3446.5147.282,763,552
7/22/201647.0447.0646.0946.592,236,395
7/21/201647.0247.6945.9746.864,706,277
7/20/201645.0747.2144.9947.205,311,777
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center