Mylan Inc $49.85

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : MYL  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
11/30/200917.9918.0017.7717.874,735,200
11/27/200917.8718.1517.7918.012,207,200
11/25/200918.1518.4318.1418.293,879,100
11/24/200918.0718.4417.9818.307,648,000
11/23/200917.7418.0817.6517.989,648,400
11/20/200917.4417.6317.3117.554,093,200
11/19/200917.6117.6217.3317.435,012,400
11/18/200917.8417.8617.5117.653,927,700
11/17/200917.8017.9917.7517.896,309,900
11/16/200917.5518.1017.5117.996,351,600
11/13/200917.5017.7217.2617.543,208,800
11/12/200917.4017.4817.2317.255,208,300
11/11/200917.8417.8817.3217.507,193,100
11/10/200917.6717.9017.5017.577,044,700
11/9/200917.5117.9417.5017.915,998,800
11/6/200917.2817.4917.1117.474,514,400
11/5/200917.0017.4416.8217.425,499,100
11/4/200916.8417.1916.7816.8613,859,500
11/3/200916.3416.7316.1416.698,633,800
11/2/200916.3516.6916.2116.374,463,100
10/30/200916.6016.8316.1716.249,501,800
10/29/200916.2016.7316.2016.5011,257,300
10/28/200916.2316.3615.7115.777,295,300
10/27/200916.1016.3916.0216.308,152,300
10/26/200915.9716.3715.8915.998,496,700
10/23/200916.3916.4716.0416.1310,176,100
10/22/200916.1516.5115.8916.5111,276,000
10/21/200916.3016.5116.1116.127,787,300
10/20/200916.3516.5916.1416.308,056,100
10/19/200916.8316.8316.4216.549,457,400
10/16/200916.6116.8716.5516.676,565,800
10/15/200916.7816.9016.6516.756,408,900
10/14/200916.4216.8116.3916.756,981,300
10/13/200916.6416.7016.3116.377,788,000
10/12/200916.7916.8216.5116.654,095,800
10/9/200916.5216.7916.3016.795,849,400
10/8/200916.7516.9516.3816.447,686,500
10/7/200916.1516.7515.9816.6915,812,100
10/6/200916.0716.3516.0016.0710,744,300
10/5/200915.9716.2615.8316.229,064,900
10/2/200915.5315.9815.4215.885,538,900
10/1/200915.7716.2115.5015.596,894,700
9/30/200916.0616.2115.7516.017,197,000
9/29/200916.1916.2415.9616.158,375,200
9/28/200916.1516.2716.0116.124,438,300
9/25/200916.1416.1715.8816.065,642,300
9/24/200916.4316.4715.9716.154,965,200
9/23/200916.1616.4316.0316.217,032,200
9/22/200916.1016.4315.9616.136,953,200
9/21/200915.9316.0715.8615.996,573,200
9/18/200915.7916.1615.7116.0812,206,700
9/17/200915.8915.8915.6715.716,992,500
9/16/200915.3015.8915.2915.858,215,300
9/15/200915.3015.4315.0515.266,745,400
9/14/200915.2215.3015.0515.244,243,200
9/11/200915.5215.5915.0715.168,058,900
9/10/200914.4815.5414.2915.4820,008,300
9/9/200914.3514.5014.1214.4117,353,500
9/8/200914.5814.7314.4714.694,620,700
9/4/200914.3614.5414.2514.532,531,600
9/3/200914.4814.4814.0414.324,806,400
9/2/200914.2314.4114.0114.344,634,900
9/1/200914.7014.7414.1814.276,437,000
8/31/200914.7714.8714.4514.676,367,000
8/28/200915.0015.0014.6214.806,585,400
8/27/200914.3514.9914.3514.889,058,700
8/26/200914.5014.7514.3514.546,522,200
8/25/200914.7214.7514.5014.676,612,600
8/24/200914.5014.7014.4014.637,894,000
8/21/200914.4914.4914.2514.395,000,000
8/20/200913.9514.4313.9514.335,264,100
8/19/200914.0014.2213.8014.079,100,900
8/18/200913.9514.1313.9213.996,845,300
8/17/200913.7914.0013.7013.965,015,000
8/14/200914.2514.2513.8213.995,588,400
8/13/200913.6014.4213.5514.2115,629,800
8/12/200913.3913.8513.3013.606,245,200
8/11/200913.2313.4413.2313.314,880,800
8/10/200913.1613.3213.0813.226,681,800
8/7/200913.3313.4613.1113.195,092,200
8/6/200913.4613.4613.0813.126,039,000
8/5/200913.5513.5913.1313.306,401,500
8/4/200913.2313.6713.2313.667,992,800
8/3/200913.3413.5013.1713.488,089,600
7/31/200913.1613.4413.1313.198,805,100
7/30/200913.3013.5512.9113.1318,348,400
7/29/200912.6713.0012.4112.9113,876,900
7/28/200912.3113.3711.9712.5646,259,800
7/27/200913.0813.1011.6612.1050,923,200
7/24/200913.3913.9313.2713.8511,056,200
7/23/200913.0613.5012.9613.417,342,400
7/22/200912.9713.1612.8812.945,574,200
7/21/200913.0613.1212.9013.127,991,300
7/20/200912.4012.9112.4012.897,648,800
7/17/200912.6112.6312.3412.444,011,500
7/16/200912.4812.6112.3112.524,585,800
7/15/200912.3912.5012.3112.365,730,700
7/14/200912.3412.4112.2012.356,018,500
7/13/200912.2512.2612.0112.235,914,200
7/10/200912.3112.4612.0912.173,940,800
Trading Center