$56.17 +0.21 (%) Mylan Inc - NASDAQ

Nov. 25, 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
7/3/201452.3452.3451.2251.791,785,170
7/2/201452.1352.4751.3252.142,925,979
7/1/201451.8653.0551.6751.893,454,757
6/30/201451.9152.0050.8151.563,946,965
6/27/201451.7552.1251.0551.513,529,968
6/26/201453.5653.5650.9051.872,119,209
6/25/201451.3652.0551.3651.632,498,568
6/24/201450.8851.8150.5751.583,354,502
6/23/201451.0051.6850.7350.782,416,866
6/20/201450.7351.2350.1251.124,911,626
6/19/201450.9550.9550.1850.412,032,984
6/18/201450.7450.8550.3650.622,557,796
6/17/201450.1151.2250.1050.702,067,897
6/16/201450.0650.7650.0250.403,026,588
6/13/201449.5850.5749.2650.202,914,583
6/12/201449.6450.3548.5049.642,183,631
6/11/201449.3249.8848.8149.683,246,034
6/10/201449.2249.3748.4249.222,304,072
6/9/201449.8049.9649.0149.421,438,565
6/6/201450.0850.0949.3749.732,112,255
6/5/201449.8150.1649.1049.843,057,453
6/4/201449.9349.9349.4649.592,675,726
6/3/201449.6850.0949.5049.903,138,615
6/2/201449.9650.1649.3749.982,341,417
5/30/201449.9350.4049.5849.843,834,401
5/29/201449.0749.7849.0049.733,461,352
5/28/201448.4449.5648.4448.875,252,535
5/27/201448.6048.6448.0848.423,604,601
5/23/201447.5948.3547.2648.023,106,165
5/22/201446.3747.5146.1047.412,712,052
5/21/201446.3146.8046.2146.462,647,677
5/20/201447.1947.2745.8046.195,055,859
5/19/201446.3147.6346.2147.143,723,146
5/16/201448.4148.4146.8346.963,960,402
5/15/201447.5448.1146.6648.024,506,045
5/14/201447.6248.1947.4047.462,443,409
5/13/201447.6448.0947.5147.572,784,345
5/12/201446.2647.6946.1847.575,467,638
5/9/201446.8746.9745.1146.148,768,807
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
Trading Center