$50.37 -1.12 (%) Mylan N.V. - NASDAQ

Aug. 28, 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
8/28/201551.6451.9349.8250.377,615,291
8/27/201551.5252.9350.4251.498,263,131
8/26/201550.2351.4248.3951.1312,172,689
8/25/201551.9852.0449.0749.118,587,300
8/24/201547.8851.2645.5049.8110,869,336
8/21/201552.3653.1451.2051.508,589,074
8/20/201554.5054.8353.0253.038,020,755
8/19/201555.6655.7354.6955.096,782,113
8/18/201555.6656.4454.8555.759,083,546
8/17/201554.3755.5654.0555.496,530,734
8/14/201556.0056.1353.6854.366,859,428
8/13/201555.0955.4054.1754.225,794,573
8/12/201556.2556.8454.2355.3610,441,770
8/11/201557.3857.7756.4257.137,070,988
8/10/201556.9857.8156.8257.539,656,143
8/7/201555.9056.4155.1656.359,934,388
8/6/201555.3555.9952.5955.4016,214,423
8/5/201555.0055.1654.1054.608,430,610
8/4/201554.9355.3953.8954.677,903,014
8/3/201555.8956.7354.9855.206,919,296
7/31/201556.4856.6455.6155.995,640,912
7/30/201557.4057.6056.3456.359,049,062
7/29/201556.5058.0555.6257.2416,199,778
7/28/201556.7457.0053.8156.3517,876,369
7/27/201556.0457.5855.4056.3734,543,245
7/24/201566.4467.3465.4665.945,386,349
7/23/201566.9968.0466.3666.565,788,098
7/22/201567.2068.0966.6967.903,492,572
7/21/201567.6167.6166.6067.213,688,774
7/20/201568.3268.4566.7666.986,750,923
7/17/201568.4069.0168.0068.475,457,673
7/16/201570.4670.8168.0568.448,372,325
7/15/201571.2071.4268.2870.064,503,343
7/14/201571.0871.9570.5071.424,323,149
7/13/201571.6071.7370.1171.064,221,781
7/10/201571.3772.9970.6371.225,804,390
7/9/201569.7170.5368.6470.354,417,719
7/8/201571.2271.9968.8968.964,609,245
7/7/201571.2171.5869.6071.494,377,311
7/6/201569.1473.9169.0070.758,299,791
7/2/201569.6770.4169.3470.122,574,521
7/1/201568.5269.7667.9269.703,595,978
6/30/201568.2868.4667.3767.864,672,814
6/29/201568.1568.9967.3367.634,020,806
6/26/201570.6870.8669.0169.069,251,174
6/25/201570.9071.2169.8570.362,530,826
6/24/201571.0271.4570.6070.864,750,771
6/23/201571.9872.0070.5771.023,040,588
6/22/201571.9572.2671.3371.422,289,142
6/19/201572.3472.8771.4471.6210,459,834
6/18/201571.7272.9971.5072.565,491,773
6/17/201572.2472.8571.1871.234,491,705
6/16/201572.8973.0171.5872.058,753,491
6/15/201573.6473.7772.5673.593,122,490
6/12/201574.0274.4073.1873.703,552,434
6/11/201574.1874.3373.6374.113,743,694
6/10/201573.8874.2573.3874.064,535,011
6/9/201573.7874.1873.4373.803,633,462
6/8/201574.0174.3873.4873.654,938,445
6/5/201574.4774.6273.3274.147,507,844
6/4/201572.0074.6671.3174.298,875,073
6/3/201572.6273.2572.1572.393,785,866
6/2/201572.9073.3072.0572.282,888,903
6/1/201572.4273.7672.4073.323,337,331
5/29/201572.7373.8672.5672.637,327,921
5/28/201572.5073.1572.0872.684,730,244
5/27/201570.5972.4870.5772.046,467,324
5/26/201569.5071.0569.4970.555,445,442
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!