$61.88 0.00 (%) Mylan N.V. - NASDAQ

Mar. 26, 2015 | 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
3/26/201560.4163.0260.0261.885,428,020
3/25/201562.8863.9760.9361.234,423,918
3/24/201563.0464.0662.9463.093,973,466
3/23/201563.1564.3062.1163.283,974,324
3/20/201564.3764.5763.0663.065,245,978
3/19/201564.4464.7562.9063.944,970,463
3/18/201562.4165.6362.0664.966,325,156
3/17/201560.4762.8460.4762.723,630,339
3/16/201560.3661.3059.9461.275,429,151
3/13/201561.2661.3959.1959.767,191,090
3/12/201559.0762.4559.0562.3011,356,372
3/11/201555.6459.9255.2559.0012,635,315
3/10/201555.2755.9554.8155.312,784,587
3/9/201555.7656.0055.1455.741,853,177
3/6/201556.4356.6455.1755.442,302,150
3/5/201556.2658.2656.0956.694,946,797
3/4/201555.7955.9554.8955.613,810,065
3/3/201556.7657.2055.0055.446,511,135
3/2/201558.0058.3657.0557.893,572,755
2/27/201557.9258.3756.8957.335,229,157
2/26/201556.5057.2856.1857.252,029,526
2/25/201557.1157.3256.1056.503,365,278
2/24/201557.7457.8357.1157.221,952,482
2/23/201558.0058.0357.4157.651,988,311
2/20/201557.2857.9056.8657.873,163,136
2/19/201556.3757.3656.3157.222,865,858
2/18/201556.6556.7256.0456.551,890,694
2/17/201555.1356.7355.1356.532,246,879
2/13/201554.5755.9954.3255.852,740,939
2/12/201554.1754.5453.8554.511,417,646
2/11/201553.9754.4253.6453.761,566,194
2/10/201553.3354.2952.7053.972,149,468
2/9/201553.8053.8452.9253.001,492,284
2/6/201554.2354.4953.5553.891,910,851
2/5/201553.4454.5553.4054.303,989,478
2/4/201554.0154.0452.8253.223,370,530
2/3/201552.8254.6752.3154.595,857,610
2/2/201553.5553.8452.2153.194,618,801
1/30/201554.2555.0053.0153.156,399,419
1/29/201555.2055.2354.4854.893,470,665
1/28/201556.4056.5055.1355.243,501,934
1/27/201556.6356.9855.6656.303,883,101
1/26/201554.0257.0454.0256.806,471,755
1/23/201554.3655.0053.8554.213,124,194
1/22/201554.9455.2653.6054.443,947,095
1/21/201555.0355.5054.3154.592,651,584
1/20/201556.0056.3354.3655.133,342,485
1/16/201552.6556.1152.3956.005,626,919
1/15/201555.0055.6652.6852.744,026,406
1/14/201555.3755.8654.1754.592,420,470
1/13/201556.0156.6854.8155.482,327,265
1/12/201555.9456.4954.9355.272,955,056
1/9/201556.6856.9455.7755.842,193,618
1/8/201556.6857.2956.3556.653,164,005
1/7/201554.7256.3553.8356.113,663,022
1/6/201556.2156.8353.7754.186,610,871
1/5/201556.1256.2855.4355.723,002,128
1/2/201556.5457.3256.0656.351,404,556
12/31/201456.8557.3956.2756.371,453,126
12/30/201457.4457.6856.8756.941,570,678
12/29/201457.5858.0757.1457.711,821,112
12/26/201456.9957.7256.9957.601,038,920
12/24/201456.6157.1956.2556.97871,516
12/23/201457.1957.3555.6456.582,112,505
12/22/201457.5957.8356.6957.002,033,419
12/19/201456.8057.8356.5657.517,724,578
12/18/201455.9556.8555.7956.833,611,527
12/17/201453.6755.3653.3355.263,198,664
12/16/201454.3755.1653.4653.562,563,828
12/15/201453.7554.8453.6154.523,553,198
12/12/201454.0754.5853.2753.323,291,836
12/11/201455.0655.6554.5654.712,540,644
12/10/201456.5757.1554.8954.993,863,830
12/9/201456.2156.8255.4156.594,730,793
12/8/201458.3058.7457.1157.234,042,181
12/5/201458.2258.5357.8158.412,156,713
12/4/201457.3058.8657.3058.232,410,625
12/3/201458.0158.5757.5258.233,273,833
12/2/201457.9758.6357.5557.833,082,580
12/1/201458.2758.5557.5257.793,360,260
11/28/201459.4259.6057.5858.612,761,139
11/26/201456.8759.1256.7358.626,204,986
11/25/201455.6456.1955.3156.172,679,834
11/24/201455.9356.1255.2555.963,287,066
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center