$37.81 -2.41 (%) Mylan N.V. - NASDAQ

Sep. 29, 2016 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
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
7/19/201645.3245.7544.7444.933,856,154
7/18/201645.5645.9245.4145.533,529,839
7/15/201645.8345.9045.1545.452,696,040
7/14/201645.8545.9745.2845.382,502,777
7/13/201645.9446.7845.2845.303,604,347
7/12/201644.7845.3944.7445.162,632,546
7/11/201644.7244.8844.3144.553,109,913
7/8/201644.1844.7943.8044.542,490,633
7/7/201643.7643.9243.1443.702,110,943
7/6/201642.6443.6041.9943.543,764,035
7/5/201643.3043.3142.3342.674,036,186
7/1/201643.3443.5942.8443.485,332,439
6/30/201643.2543.3742.4743.247,206,393
6/29/201643.1743.9342.6743.224,748,841
6/28/201642.1843.0742.1442.823,755,256
6/27/201643.1843.1941.6241.815,371,165
6/24/201643.6845.1443.2043.569,367,084
6/23/201645.6446.2245.4646.162,964,764
6/22/201644.7446.2944.7045.003,360,358
6/21/201645.5645.7944.0644.885,221,269
6/20/201645.6646.2145.0945.383,812,650
6/17/201645.0545.5844.4745.019,207,438
6/16/201644.4045.1244.0945.053,046,105
6/15/201644.9745.8044.6644.743,455,286
6/14/201644.6745.4344.1044.874,302,799
6/13/201644.1545.3744.0544.774,893,113
6/10/201644.3944.5843.0044.537,341,041
6/9/201646.2946.7145.7145.763,919,152
6/8/201646.6747.0046.1846.514,764,757
6/7/201646.2846.6845.4246.614,569,970
6/6/201645.1246.5544.8046.524,955,902
6/3/201644.9545.2943.5344.522,792,743
6/2/201644.7545.6844.5544.966,713,804
6/1/201643.2444.8642.9744.465,555,649
5/31/201643.2143.5942.9743.343,456,039
5/27/201643.0643.8442.8943.063,054,222
5/26/201642.6643.0042.4142.861,953,702
5/25/201642.4742.9742.1442.683,340,459
5/24/201641.5542.6041.5042.443,702,759
5/23/201641.5641.6640.9541.213,710,879
5/20/201641.1742.0941.0941.513,550,456
5/19/201641.8342.4240.5041.123,702,086
5/18/201641.1842.7641.1542.045,298,805
5/17/201640.4041.7240.2141.026,067,188
5/16/201639.4740.5339.2040.454,880,148
5/13/201638.3839.3238.0539.165,623,316
5/12/201639.6539.8938.0138.627,383,699
5/11/201640.7140.7539.5739.643,858,274
5/10/201640.8841.3740.5640.814,606,599
5/9/201640.5241.1040.1640.775,440,596
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center