MYLAN $31.40

up +0.70


17/5/2013 04:17 PM  |  NASDAQ : MYL  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MYL historical data

Date Open High Low Close Volume
12/23/2008 9.49 9.59 9.23 9.56 43425
12/22/2008 9.63 9.77 9.10 9.36 60904
12/19/2008 9.61 9.91 9.45 9.65 43359
12/18/2008 9.74 9.96 9.42 9.66 52830
12/17/2008 9.30 10.06 9.00 9.74 63898
12/16/2008 9.07 9.70 8.99 9.67 137211
12/15/2008 9.35 9.45 8.72 8.97 66297
12/12/2008 9.34 9.64 9.12 9.31 154241
12/11/2008 9.65 10.06 9.58 9.77 46303
12/10/2008 9.77 10.08 9.55 9.82 39166
12/9/2008 9.85 10.11 9.63 9.80 51098
12/8/2008 9.80 10.08 9.58 9.96 49799
12/5/2008 9.25 9.75 9.01 9.73 60752
12/4/2008 9.51 9.76 9.22 9.40 49491
12/3/2008 9.14 9.79 9.14 9.71 58886
12/2/2008 8.95 9.40 8.69 9.36 48803
12/1/2008 9.13 9.33 8.80 8.85 50506
11/28/2008 9.30 9.45 9.18 9.41 21024
11/26/2008 8.71 9.34 8.62 9.24 47229
11/25/2008 8.93 9.14 8.68 9.00 68911
11/24/2008 7.98 9.00 7.69 8.74 77089
11/21/2008 7.49 7.89 7.09 7.82 123579
11/20/2008 7.72 8.15 7.18 7.31 99136
11/19/2008 8.74 8.88 7.87 7.93 97685
11/18/2008 8.74 9.10 8.50 8.79 92607
11/17/2008 9.01 9.07 8.69 8.78 84612
11/14/2008 9.15 9.50 8.91 9.13 114995
11/13/2008 9.19 9.40 8.10 9.32 118466
11/12/2008 9.85 9.87 9.01 9.11 90456
11/11/2008 9.24 10.00 8.93 9.92 100609
11/10/2008 9.67 9.80 9.17 9.38 107716
11/7/2008 9.11 9.53 8.98 9.33 75353
11/6/2008 8.88 9.24 8.88 9.10 62384
11/5/2008 8.93 9.50 8.83 9.11 88132
11/4/2008 9.01 9.19 8.56 9.09 68701
11/3/2008 8.77 8.81 8.49 8.77 57286
10/31/2008 8.17 8.98 7.96 8.57 168118
10/30/2008 8.49 8.74 7.50 8.17 158611
10/29/2008 6.55 7.31 6.52 6.98 143136
10/28/2008 5.98 6.52 5.75 6.52 133228
10/27/2008 6.14 6.25 5.77 5.77 82595
10/24/2008 6.19 6.35 5.90 6.26 78840
10/23/2008 7.07 7.20 6.23 6.62 115542
10/22/2008 7.66 7.78 6.76 7.03 82524
10/21/2008 7.89 8.11 7.70 7.82 52438
10/20/2008 8.29 8.34 7.46 7.99 63704
10/17/2008 7.59 8.40 7.25 8.21 91956
10/16/2008 7.65 7.75 6.93 7.72 81472
10/15/2008 8.85 8.88 7.27 7.30 92007
10/14/2008 9.21 9.25 8.53 8.81 79721
10/13/2008 8.10 8.80 7.44 8.70 108617
10/10/2008 7.21 7.57 6.31 7.22 145148
10/9/2008 8.49 8.49 7.48 7.59 145395
10/8/2008 8.40 8.63 7.58 7.73 252527
10/7/2008 9.02 9.40 8.45 8.52 154781
10/6/2008 10.05 10.21 7.82 9.00 238349
10/3/2008 10.84 10.87 10.13 10.27 119712
10/2/2008 11.31 11.49 10.64 10.66 104216
10/1/2008 11.36 11.55 11.21 11.28 38201
9/30/2008 11.13 11.49 10.79 11.42 49732
9/29/2008 11.59 11.70 10.85 11.00 61767
9/26/2008 11.78 11.92 11.51 11.70 53782
9/25/2008 12.02 12.17 11.91 11.99 50066
9/24/2008 11.40 11.90 11.35 11.73 53832
9/23/2008 11.72 11.94 11.41 11.47 29550
9/22/2008 11.60 11.98 11.50 11.57 43860
9/19/2008 12.26 12.48 11.35 11.80 85055
9/18/2008 11.03 11.98 11.03 11.76 103524
9/17/2008 11.01 11.68 11.01 11.01 206542
9/16/2008 11.00 11.79 10.67 10.85 175318
9/15/2008 11.35 11.46 10.87 11.04 65911
9/12/2008 11.58 11.66 11.36 11.55 56573
9/11/2008 11.39 11.71 11.28 11.60 115109
9/10/2008 11.49 11.59 11.11 11.47 291429
9/9/2008 11.80 12.45 10.93 11.10 284871
9/8/2008 12.69 12.80 12.33 12.42 35917
9/5/2008 12.72 12.84 12.46 12.50 38659
9/4/2008 12.82 13.01 12.66 12.84 58652
9/3/2008 12.84 12.90 12.60 12.87 58514
9/2/2008 12.89 13.14 12.68 12.83 53190
8/29/2008 13.01 13.15 12.84 12.89 35292
8/28/2008 13.23 13.29 12.99 13.00 41773
8/27/2008 13.31 13.45 13.07 13.19 33766
8/26/2008 13.30 13.46 13.11 13.31 29352
8/25/2008 13.30 13.42 13.04 13.20 30290
8/22/2008 13.16 13.49 13.16 13.44 56201
8/21/2008 12.80 13.06 12.76 12.98 58275
8/20/2008 13.32 13.32 12.82 12.92 58903
8/19/2008 13.41 13.41 13.11 13.23 32978
8/18/2008 13.78 13.78 13.20 13.43 32563
8/15/2008 13.84 13.89 13.50 13.72 36723
8/14/2008 13.48 13.85 13.42 13.79 39425
8/13/2008 13.65 13.89 13.26 13.57 51933
8/12/2008 13.83 14.04 13.55 13.66 35887
8/11/2008 13.97 14.27 13.66 13.98 42663
8/8/2008 14.07 14.29 13.93 14.02 61962
8/7/2008 13.60 14.45 13.60 13.99 196066
8/6/2008 13.82 14.40 13.29 13.65 219833
8/5/2008 13.04 13.33 12.99 13.16 77765
8/4/2008 12.78 13.09 12.69 12.92 44043
Marketplace
Trading Center