$55.20 -0.79 (%) Mylan N.V. - NASDAQ

Aug. 3, 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
8/3/201555.8956.7354.9855.206,919,296
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
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
  • 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!