$69.66 0.00 (%) Mylan N.V. - NASDAQ

May. 22, 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
5/22/201570.0070.5569.4969.664,333,753
5/21/201570.1671.0369.7569.944,578,286
5/20/201571.5071.5470.2470.453,963,220
5/19/201570.2871.6970.2871.354,109,927
5/18/201570.4571.4269.5071.387,446,345
5/15/201571.2371.9870.5970.673,418,852
5/14/201571.2971.6870.1371.534,672,369
5/13/201570.3771.2070.0670.853,237,072
5/12/201570.9971.4169.8570.334,219,404
5/11/201571.2871.9570.3171.636,188,258
5/8/201571.1071.5269.7371.3110,074,176
5/7/201571.0571.7269.6270.399,585,216
5/6/201573.0973.8570.3971.0510,831,942
5/5/201573.2373.7672.3272.895,803,890
5/4/201574.2074.2372.9473.055,087,610
5/1/201572.7274.6172.2873.898,592,734
4/30/201574.4575.2671.1372.268,070,771
4/29/201572.4874.7272.0774.5010,419,906
4/28/201572.5074.1371.4572.719,460,656
4/27/201575.4075.4071.2171.7220,059,738
4/24/201573.5876.6972.7176.0612,236,778
4/23/201572.3373.8272.0173.6910,276,903
4/22/201575.0075.4071.1272.4019,062,810
4/21/201574.3074.9072.9974.0742,315,773
4/20/201569.6469.8167.2168.059,735,730
4/17/201566.4872.1666.3169.8219,396,822
4/16/201567.0268.4766.1566.849,038,607
4/15/201568.4968.7466.7166.778,302,214
4/14/201568.3669.3767.7568.626,172,536
4/13/201569.7271.1068.3268.567,770,101
4/10/201569.8770.4468.3070.2410,947,419
4/9/201567.9572.6267.5170.1026,635,269
4/8/201560.1770.2160.0068.3650,879,247
4/7/201558.9859.7458.4059.5713,511,057
4/6/201558.1258.7758.0058.4810,176,563
4/2/201558.3758.6558.0258.108,827,694
4/1/201558.4458.5257.4657.9435,152,867
3/31/201559.5660.4158.9059.358,447,303
3/30/201558.8060.0657.6260.009,994,074
3/27/201561.8862.4561.2961.634,802,364
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center