$54.69 -0.55 (%) Mylan Inc - NASDAQ

Jan. 29, 2015 | 11:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
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
10/30/201450.4952.4650.4952.373,191,064
10/29/201451.6451.9450.6350.853,077,088
10/28/201451.1451.7651.0051.712,011,417
10/27/201451.2051.3950.3050.952,771,522
10/24/201450.6551.4150.4551.223,396,435
10/23/201451.2451.5550.4050.433,349,756
10/22/201452.0052.1850.3350.366,964,559
10/21/201450.8452.1250.6452.055,281,961
10/20/201449.4850.3948.6750.315,946,582
10/17/201449.9550.1248.6349.464,412,364
10/16/201446.4549.2046.2348.775,011,150
10/15/201446.1048.1345.1047.387,089,367
10/14/201447.7548.0846.7346.824,443,959
10/13/201449.2649.7447.5747.643,242,530
10/10/201450.1050.4649.1949.352,976,606
10/9/201451.0551.6450.0550.123,551,792
10/8/201450.2951.3349.3551.233,702,986
10/7/201451.0951.0949.7750.144,062,953
10/6/201450.6252.1050.4150.987,861,753
10/3/201448.9551.1948.1150.2315,981,606
10/2/201445.1751.0045.1246.5015,729,393
10/1/201445.6445.7345.0245.273,443,482
9/30/201445.9546.1444.8045.493,843,165
9/29/201445.9546.3945.5945.793,055,548
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center