$45.49 0.00 (%) Mylan Inc - NASDAQ

Sep. 30, 2014 | 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
5/8/201448.1649.0647.0147.335,238,634
5/7/201448.6248.9747.2248.155,708,996
5/6/201449.4449.8148.4048.484,053,763
5/5/201449.6650.2048.9549.893,191,419
5/2/201449.9750.0149.0949.824,114,250
5/1/201451.4452.0049.3549.748,178,574
4/30/201450.7651.1749.8650.786,871,628
4/29/201451.0251.5050.2650.885,415,110
4/28/201450.4550.9949.1150.678,902,232
4/25/201449.8653.5749.0652.1015,890,403
4/24/201450.9551.4449.8750.356,854,474
4/23/201449.9250.4549.4550.284,935,241
4/22/201448.9350.4048.9349.856,789,190
4/21/201447.9248.3447.1048.323,596,186
4/17/201447.0147.1346.0046.924,912,909
4/16/201446.8847.3146.3547.214,055,353
4/15/201446.1247.1744.7446.234,383,826
4/14/201446.0547.0345.3146.034,857,313
4/11/201446.2147.0345.4145.727,297,398
4/10/201448.7448.9246.2947.078,843,524
4/9/201447.5348.7646.4848.5712,165,852
4/8/201448.1748.2745.8047.6415,098,386
4/7/201450.9551.8148.2948.4010,579,018
4/4/201453.0055.3050.5750.6317,757,922
4/3/201450.6750.9549.2749.866,226,212
4/2/201449.6850.9849.6150.775,445,700
4/1/201449.0849.4948.6349.316,001,880
3/31/201449.2049.2047.3648.837,880,698
3/28/201448.7550.3648.4148.833,944,749
3/27/201447.7249.3547.7248.584,503,146
3/26/201450.7051.5649.1249.163,795,881
3/25/201450.5751.5049.7650.715,157,376
3/24/201452.2052.4149.2649.977,758,684
3/21/201453.4953.4952.0352.1410,806,428
3/20/201452.3353.0852.0252.614,510,558
3/19/201454.0354.1652.9453.302,756,055
3/18/201453.4454.3853.3153.902,687,925
3/17/201452.9754.2252.8653.524,232,689
3/14/201452.3053.4651.8652.637,393,621
3/13/201453.1053.6151.8752.024,864,119
3/12/201453.4953.8952.4753.065,248,732
3/11/201453.4754.1853.2253.994,920,102
3/10/201454.7954.8453.3153.415,614,924
3/7/201454.7855.1653.7054.865,204,023
3/6/201456.3556.3553.6554.546,510,618
3/5/201457.0657.4155.5055.844,972,253
3/4/201456.1557.5256.1157.204,836,136
3/3/201454.7755.8054.5255.523,234,205
2/28/201456.0256.9254.8855.576,043,820
2/27/201454.1457.0753.6456.2712,899,373
2/26/201451.1752.2351.0251.426,905,976
2/25/201451.0051.9350.3051.334,043,830
2/24/201452.0052.1050.6551.056,253,555
2/21/201452.4052.4051.2651.924,695,798
2/20/201450.9852.4450.5552.268,810,097
2/19/201448.3151.2048.2751.1512,675,848
2/18/201448.0150.4647.2248.307,479,437
2/14/201445.9846.4845.7846.102,317,345
2/13/201445.2646.3245.0046.193,027,451
2/12/201445.4345.7445.2145.652,142,447
2/11/201444.9245.8144.5445.493,574,941
2/10/201444.9745.4444.3744.843,463,143
2/7/201443.6545.1543.5045.083,008,956
2/6/201443.4443.9343.0443.492,405,696
2/5/201443.5543.6842.4343.445,018,041
2/4/201443.7944.0543.1443.652,858,386
2/3/201446.1346.1343.4943.654,583,183
1/31/201444.8545.8044.7545.414,200,596
1/30/201444.7345.7744.6645.552,459,563
1/29/201444.2045.0044.0744.482,840,791
1/28/201444.2744.9844.0944.702,850,754
1/27/201444.2044.6443.9244.014,867,206
1/24/201444.9945.2244.2144.313,171,126
1/23/201445.5545.7444.8945.262,745,148
1/22/201446.6246.7345.8745.912,482,396
1/21/201446.1346.6345.9346.452,980,139
1/17/201445.5446.2145.4145.753,392,107
1/16/201445.4845.7545.2445.412,474,187
1/15/201445.9446.1245.3145.463,247,023
1/14/201445.4146.3845.2046.222,955,705
1/13/201445.7646.2045.1445.244,485,629
1/10/201445.2446.0145.0145.973,633,908
1/9/201444.8345.2844.4545.103,081,299
1/8/201443.1045.1243.0144.735,937,630
1/7/201442.3743.4742.3042.983,109,174
1/6/201442.8343.2341.9742.265,120,615
1/3/201442.4042.9242.3542.721,876,910
1/2/201443.3843.4242.5542.582,625,267
12/31/201343.2643.5742.9843.401,930,910
12/30/201342.7743.0142.6242.911,371,970
12/27/201342.9242.9342.5742.781,535,517
12/26/201342.5542.9242.3442.821,171,430
12/24/201342.7242.8142.3142.57856,218
12/23/201342.9342.9342.3342.722,517,411
12/20/201342.5343.1042.2842.515,997,578
12/19/201342.4842.6041.7942.533,146,252
12/18/201342.0042.8941.5542.843,043,712
12/17/201341.7941.9841.4141.863,378,459
12/16/201342.0742.6241.8641.903,521,576
12/13/201341.9942.2541.6741.782,999,054
Trading Center