$45.49 -0.30 (%) 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
5/18/201020.7520.7719.9719.9910,627,300
5/17/201020.5020.6420.0620.606,725,900
5/14/201021.1021.1320.3220.529,804,100
5/13/201021.5021.6521.0621.146,570,900
5/12/201021.6621.6820.9621.6011,543,700
5/11/201021.5021.9321.4221.7713,738,700
5/10/201021.5921.9621.4321.8212,232,100
5/7/201021.3821.6620.8921.3414,260,800
5/6/201021.7921.9320.5121.379,885,300
5/5/201021.4022.0621.2921.839,387,800
5/4/201021.7321.9121.2821.368,909,600
5/3/201021.9122.3421.8822.039,073,500
4/30/201021.7222.1921.6522.0110,353,500
4/29/201021.4721.8620.5221.7725,934,600
4/28/201021.4121.8421.3721.718,084,800
4/27/201021.7221.8921.3221.367,836,600
4/26/201022.4022.4021.7021.755,960,600
4/23/201022.0422.2521.8722.245,603,700
4/22/201022.0822.1821.7021.969,234,400
4/21/201021.8122.1221.6222.086,665,700
4/20/201021.6021.9121.5021.814,005,200
4/19/201021.5921.8521.4121.576,216,500
4/16/201021.9922.1221.6021.756,881,500
4/15/201021.8922.1821.8622.055,189,500
4/14/201022.5422.5521.8822.106,898,500
4/13/201022.5322.7322.4922.533,398,200
4/12/201022.6022.8222.4522.536,061,300
4/9/201022.6322.7022.4322.542,660,300
4/8/201022.5922.6822.2822.555,550,800
4/7/201022.8023.0322.5522.726,361,800
4/6/201023.2023.2322.8122.838,325,300
4/5/201023.1423.6323.0123.256,847,000
4/1/201022.9023.3322.7923.169,407,400
3/31/201022.8022.9722.5922.714,773,900
3/30/201022.8222.9022.5822.657,809,300
3/29/201022.5322.9522.3522.875,610,300
3/26/201022.4022.4422.0122.385,310,900
3/25/201022.8722.9622.2222.265,504,500
3/24/201022.8622.9322.5322.666,586,400
3/23/201023.2423.3022.9022.929,305,700
3/22/201022.5923.0022.5722.918,485,800
3/19/201022.5022.8822.3322.5310,817,500
3/18/201022.0422.4222.0422.364,580,700
3/17/201022.0522.2221.9922.103,235,800
3/16/201021.7722.1021.7622.093,711,800
3/15/201022.0022.0021.7221.956,283,200
3/12/201022.0022.0421.7921.953,526,200
3/11/201021.7722.0521.7221.986,294,500
3/10/201021.6922.0021.5721.8110,665,500
3/9/201021.6021.6221.3521.616,069,200
3/8/201021.5921.7221.3921.427,429,700
3/5/201021.3821.8621.2121.778,994,400
3/4/201021.0121.4020.8621.298,046,400
3/3/201021.4421.4421.0421.137,016,000
3/2/201021.4721.5121.2421.3511,763,500
3/1/201021.4021.6021.1221.3819,322,700
2/26/201020.7021.4720.5621.3413,308,600
2/25/201020.0321.0319.9620.7027,066,800
2/24/201019.1219.5719.1219.428,684,000
2/23/201019.5819.7019.1319.167,143,200
2/22/201019.1519.7019.0119.6111,222,200
2/19/201018.8519.1018.8419.074,826,200
2/18/201018.9018.9518.7018.863,725,900
2/17/201018.7018.9218.5118.874,493,900
2/16/201018.4018.7018.2918.684,256,800
2/12/201017.9618.3417.8018.313,703,500
2/11/201017.5318.3117.5118.297,887,300
2/10/201017.6117.8017.2917.615,483,400
2/9/201017.8017.9617.5417.685,953,300
2/8/201017.9918.0017.7117.763,469,300
2/5/201017.8617.9917.4917.897,505,400
2/4/201017.8918.0317.5517.786,957,800
2/3/201018.3118.3217.8618.017,157,600
2/2/201018.2118.2417.8218.204,753,800
2/1/201018.3518.4518.0018.124,803,600
1/29/201018.0118.4718.0018.237,603,400
1/28/201018.2518.2917.6517.936,756,500
1/27/201018.1018.2617.9818.255,142,900
1/26/201017.5818.2017.5718.0911,144,500
1/25/201017.6818.0017.6817.683,789,900
1/22/201017.9218.0717.7417.785,598,100
1/21/201018.2718.4317.8817.945,505,500
1/20/201018.6018.7318.1118.225,802,500
1/19/201018.1018.7518.0918.749,341,700
1/15/201017.6218.3017.4918.207,216,450
1/14/201017.7517.9717.7317.877,066,200
1/13/201017.5017.8817.4317.814,700,800
1/12/201017.5117.7517.3417.414,852,300
1/11/201017.4417.8217.4417.778,390,500
1/8/201017.7017.8016.7517.4220,293,200
1/7/201018.1918.3418.0218.036,825,800
1/6/201018.3718.5018.2618.346,838,000
1/5/201018.4518.6618.2818.527,942,300
1/4/201018.3518.7618.3118.723,612,000
12/31/200918.6218.6718.4318.432,658,600
12/30/200918.6318.7018.4418.612,125,400
12/29/200918.7018.8018.6018.612,594,200
12/28/200918.6818.8418.6018.692,038,800
12/24/200918.7518.8018.6818.741,433,800
12/23/200918.9418.9918.6818.743,756,000
Trading Center