$58.61 -0.01 (%) Mylan Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
12/7/201020.3520.4320.0520.135,802,735
12/6/201019.8320.2319.7220.166,615,389
12/3/201019.7419.9319.5219.904,786,028
12/2/201019.7419.7919.6019.745,862,327
12/1/201019.7520.0819.6419.787,137,797
11/30/201019.8219.9419.4919.577,807,865
11/29/201020.1820.6319.7020.048,791,010
11/26/201020.3820.4320.1720.333,819,842
11/24/201020.2820.6320.2520.5234,482,878
11/23/201019.9220.1419.7520.1415,772,601
11/22/201019.7520.1819.6320.149,886,761
11/19/201019.2019.8518.9919.8526,398,725
11/18/201019.3519.4519.2019.2510,798,921
11/17/201018.8919.1818.8219.0110,558,528
11/16/201019.0719.2518.9518.969,959,878
11/15/201019.4519.5119.1519.246,983,954
11/12/201019.4119.5219.0819.255,463,135
11/11/201019.4319.5819.3019.475,488,883
11/10/201019.5019.6019.3319.505,938,800
11/9/201020.0420.0519.3519.489,046,579
11/8/201020.1620.1819.8819.992,636,593
11/5/201020.3220.3320.0420.142,377,355
11/4/201020.3020.3820.0320.245,606,815
11/3/201020.1620.2819.9520.165,831,781
11/2/201020.4220.5720.0820.167,166,765
11/1/201020.3720.4620.1320.185,463,036
10/29/201020.4320.5420.2620.326,183,876
10/28/201020.2120.5520.1120.509,738,627
10/27/201019.1720.2619.1520.2511,330,280
10/26/201019.6519.7719.4519.608,797,551
10/25/201019.5419.8019.4819.656,150,636
10/22/201019.2219.4619.0719.384,869,135
10/21/201019.0119.3518.8119.177,428,317
10/20/201018.8919.2418.8018.985,731,277
10/19/201018.9019.0218.7018.835,730,312
10/18/201019.3119.3618.5918.9411,645,995
10/15/201019.1119.3318.9019.317,680,537
10/14/201018.8418.9918.8318.944,728,802
10/13/201018.8619.0318.7018.938,399,497
10/12/201018.6018.8018.4518.739,444,343
10/11/201018.5718.6018.3318.403,527,314
10/8/201018.5918.6918.4718.606,594,420
10/7/201018.7918.8618.5318.623,801,695
10/6/201018.8018.9618.6418.794,532,291
10/5/201018.8818.9218.6818.8511,042,841
10/4/201018.9018.9918.6018.687,218,033
10/1/201018.8518.9718.6318.907,545,221
9/30/201018.8418.9918.7218.816,973,986
9/29/201018.7218.9518.7218.804,775,091
9/28/201018.7518.9018.3918.806,227,469
9/27/201018.8718.9318.6418.656,200,870
9/24/201018.6618.9718.5718.927,392,253
9/23/201018.5418.8018.4118.4510,979,087
9/22/201018.3018.4218.0218.377,095,902
9/21/201018.4118.4518.1618.306,014,747
9/20/201018.2518.4318.2118.403,816,343
9/17/201018.1118.3018.0418.205,207,760
9/16/201018.0018.1817.8918.156,451,585
9/15/201017.9518.1117.8918.026,652,505
9/14/201017.8818.1217.8618.023,734,913
9/13/201018.0018.0517.8417.954,112,014
9/10/201017.8217.9517.7517.905,181,311
9/9/201017.7517.7817.5717.704,161,698
9/8/201017.7317.8317.4717.576,663,169
9/7/201017.7817.7817.5917.653,371,581
9/3/201017.5717.8317.4517.793,168,833
9/2/201017.4217.6517.3417.443,585,507
9/1/201017.3217.5117.2517.454,733,370
8/31/201016.9717.3016.9717.165,380,100
8/30/201017.2517.3017.0217.032,191,100
8/27/201017.1917.4716.9817.344,687,600
8/26/201017.3817.3916.9716.975,240,200
8/25/201017.2517.4417.1917.384,602,100
8/24/201017.4317.5417.1817.354,770,600
8/23/201017.5617.8117.4917.554,459,200
8/20/201017.5617.6617.2117.544,603,400
8/19/201017.7417.8017.4317.604,550,200
8/18/201018.0018.0117.7017.773,924,000
8/17/201017.6418.0117.5317.956,990,000
8/16/201017.3217.5217.2417.423,401,000
8/13/201017.3217.5717.2517.463,134,600
8/12/201017.2317.6417.2217.454,477,100
8/11/201017.8217.8817.4317.536,392,200
8/10/201018.0218.2417.8618.104,972,300
8/9/201017.9118.1517.8218.105,967,600
8/6/201017.4717.6717.2617.655,066,900
8/5/201017.6417.7517.5717.633,608,900
8/4/201017.4517.7617.3917.745,024,000
8/3/201017.4917.9517.4017.485,595,600
8/2/201017.6417.8717.4517.798,328,700
7/30/201017.1217.5316.8717.407,970,900
7/29/201017.9118.2617.2617.4914,817,400
7/28/201018.1018.2917.9017.915,437,800
7/27/201018.3818.6918.0618.099,123,500
7/26/201017.7418.3317.7218.285,993,900
7/23/201017.8017.9217.5717.766,655,400
7/22/201017.9018.1817.5417.799,553,500
7/21/201018.1518.2817.7217.784,409,400
7/20/201017.8118.1817.7318.175,134,900
7/19/201017.7618.2617.6218.116,516,100
Trading Center