$41.71 -0.89 (%) Mylan N.V. - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
4/29/201642.3742.7341.3141.717,688,093
4/28/201643.8843.8842.4642.608,658,284
4/27/201644.8545.1344.2544.486,421,545
4/26/201645.5045.5043.8044.996,889,679
4/25/201646.8547.0044.9845.028,933,997
4/22/201648.7549.4247.8248.292,749,058
4/21/201648.0449.2048.0148.803,505,765
4/20/201648.0948.4347.5047.932,619,341
4/19/201647.7748.9647.6547.773,111,185
4/18/201646.9547.9346.6447.602,577,860
4/15/201647.1647.6046.6446.897,538,323
4/14/201647.3348.0046.7847.596,559,827
4/13/201646.7147.6146.1547.224,064,797
4/12/201645.6146.9445.6146.258,074,991
4/11/201647.3247.4745.2145.565,767,946
4/8/201648.9148.9146.6347.004,405,759
4/7/201647.9548.8147.6648.073,773,043
4/6/201645.9248.3945.7748.345,661,936
4/5/201646.2546.5545.6045.925,763,083
4/4/201647.4948.4647.0647.233,693,783
4/1/201646.2247.6645.7347.503,556,846
3/31/201646.2146.6845.5746.353,312,658
3/30/201646.9147.2045.9546.402,240,871
3/29/201645.0747.2044.7647.013,091,216
3/28/201645.9846.0744.8245.203,590,415
3/24/201645.0046.1344.4745.882,573,576
3/23/201646.2246.4545.3745.412,217,563
3/22/201645.2946.3845.2546.215,709,968
3/21/201645.1346.1345.1045.463,992,582
3/18/201644.6245.2843.8445.056,555,754
3/17/201646.0846.2043.6544.227,655,139
3/16/201645.6447.1845.6146.405,004,951
3/15/201647.1847.3045.3445.926,865,883
3/14/201648.4048.4346.3647.874,389,890
3/11/201647.0048.6146.9548.605,169,589
3/10/201647.2248.7146.6647.297,332,726
3/9/201644.9846.5944.6446.555,809,233
3/8/201645.9546.0044.5644.754,683,362
3/7/201644.8947.0244.6246.145,425,129
3/4/201646.0046.0244.3044.785,902,712
3/3/201645.8246.1245.1745.734,107,785
3/2/201645.9546.1744.8746.124,288,503
3/1/201646.4646.7945.1946.066,181,767
2/29/201647.0047.0445.0445.075,230,767
2/26/201647.0747.7746.8347.143,078,750
2/25/201646.9847.4346.1847.423,552,965
2/24/201645.7046.7844.8646.604,786,879
2/23/201646.7047.9746.5446.716,558,874
2/22/201646.3546.9045.6346.815,244,846
2/19/201643.8045.9843.8045.345,046,761
2/18/201646.4647.0544.6244.718,324,758
2/17/201643.8046.4243.7246.2710,084,603
2/16/201642.2743.2041.9443.1510,111,358
2/12/201641.3442.0040.0541.8315,531,140
2/11/201643.9544.0040.0441.4233,288,630
2/10/201651.2151.7349.1450.5411,128,807
2/9/201649.7251.5949.1450.745,909,894
2/8/201650.8151.1549.3450.454,949,561
2/5/201652.2152.9150.9551.394,300,563
2/4/201651.9453.2151.1552.314,032,516
2/3/201651.3852.5549.3352.265,683,087
2/2/201652.0153.0550.5350.825,163,472
2/1/201651.9252.6750.6252.355,205,455
1/29/201650.8452.7750.2952.694,842,397
1/28/201651.8951.9449.5050.435,625,723
1/27/201653.8553.9250.8351.236,522,016
1/26/201652.7354.2352.0553.933,611,193
1/25/201652.9653.6352.4052.623,482,167
1/22/201652.6053.4151.9453.113,625,116
1/21/201651.8652.2750.4451.444,235,462
1/20/201649.7152.1649.5451.405,542,962
1/19/201650.5751.7848.7450.228,135,780
1/15/201648.9050.4148.0349.719,087,547
1/14/201649.0051.6548.4150.707,410,166
1/13/201650.5050.9948.7748.894,085,450
1/12/201649.7350.6748.7750.094,310,804
1/11/201650.0650.2348.3349.506,719,496
1/8/201651.7251.9349.2649.427,232,526
1/7/201652.5252.6751.5751.616,384,590
1/6/201652.9654.4452.7853.365,581,304
1/5/201653.6754.4253.2554.095,617,029
1/4/201652.8854.0052.7053.286,719,257
12/31/201554.3654.7754.0254.072,658,884
12/30/201555.0155.5054.5054.622,383,642
12/29/201554.6155.5154.4855.283,507,114
12/28/201554.4854.4853.5854.332,469,842
12/24/201555.0955.1554.3554.821,579,347
12/23/201554.2655.0654.1254.794,303,818
12/22/201553.6254.2953.4154.192,840,651
12/21/201553.5253.8553.1753.644,697,458
12/18/201552.4453.7452.1553.179,257,775
12/17/201555.0455.3052.9452.976,230,001
12/16/201554.2054.7453.1754.394,889,068
12/15/201553.8855.0053.7753.997,696,800
12/14/201553.6453.8151.8553.379,710,338
12/11/201552.2653.2851.9152.566,871,843
12/10/201551.0052.9950.8252.935,227,552
12/9/201551.0452.0550.2650.706,716,769
12/8/201550.5051.5350.2351.267,402,686
12/7/201551.2351.5550.1351.095,363,949
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center