$45.27 0.00 (%) Mylan Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/201445.6445.7345.0245.273,443,482
9/30/201445.9546.1444.8045.493,683,047
9/29/201445.9546.3945.5945.793,046,008
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
7/2/201452.1352.4751.3252.142,925,979
7/1/201451.8653.0551.6751.893,454,757
6/30/201451.9152.0050.8151.563,946,965
6/27/201451.7552.1251.0551.513,529,968
6/26/201453.5653.5650.9051.872,119,209
6/25/201451.3652.0551.3651.632,498,568
6/24/201450.8851.8150.5751.583,354,502
6/23/201451.0051.6850.7350.782,416,866
6/20/201450.7351.2350.1251.124,911,626
6/19/201450.9550.9550.1850.412,032,984
6/18/201450.7450.8550.3650.622,557,796
6/17/201450.1151.2250.1050.702,067,897
6/16/201450.0650.7650.0250.403,026,588
6/13/201449.5850.5749.2650.202,914,583
6/12/201449.6450.3548.5049.642,183,631
6/11/201449.3249.8848.8149.683,246,034
6/10/201449.2249.3748.4249.222,304,072
6/9/201449.8049.9649.0149.421,438,565
6/6/201450.0850.0949.3749.732,112,255
6/5/201449.8150.1649.1049.843,057,453
6/4/201449.9349.9349.4649.592,675,726
6/3/201449.6850.0949.5049.903,138,615
6/2/201449.9650.1649.3749.982,341,417
5/30/201449.9350.4049.5849.843,834,401
5/29/201449.0749.7849.0049.733,461,352
5/28/201448.4449.5648.4448.875,252,535
5/27/201448.6048.6448.0848.423,604,601
5/23/201447.5948.3547.2648.023,106,165
5/22/201446.3747.5146.1047.412,712,052
5/21/201446.3146.8046.2146.462,647,677
5/20/201447.1947.2745.8046.195,055,859
5/19/201446.3147.6346.2147.143,723,146
5/16/201448.4148.4146.8346.963,960,402
5/15/201447.5448.1146.6648.024,506,045
5/14/201447.6248.1947.4047.462,443,409
5/13/201447.6448.0947.5147.572,784,345
5/12/201446.2647.6946.1847.575,467,638
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center