$47.19 +0.60 (%) Mylan N.V. - NASDAQ

Jul. 25, 2016 | 01:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
3/1/201646.4646.7945.1946.066,181,767
2/29/201647.0047.0445.0445.075,230,767
2/26/201647.0747.7746.8347.143,078,750
2/25/201646.9847.4346.1847.423,552,965
2/24/201645.7046.7844.8646.604,786,879
2/23/201646.7047.9746.5446.716,558,874
2/22/201646.3546.9045.6346.815,244,846
2/19/201643.8045.9843.8045.345,046,761
2/18/201646.4647.0544.6244.718,324,758
2/17/201643.8046.4243.7246.2710,084,603
2/16/201642.2743.2041.9443.1510,111,358
2/12/201641.3442.0040.0541.8315,531,140
2/11/201643.9544.0040.0441.4233,288,630
2/10/201651.2151.7349.1450.5411,128,807
2/9/201649.7251.5949.1450.745,909,894
2/8/201650.8151.1549.3450.454,949,561
2/5/201652.2152.9150.9551.394,300,563
2/4/201651.9453.2151.1552.314,032,516
2/3/201651.3852.5549.3352.265,683,087
2/2/201652.0153.0550.5350.825,163,472
2/1/201651.9252.6750.6252.355,205,455
1/29/201650.8452.7750.2952.694,842,397
1/28/201651.8951.9449.5050.435,625,723
1/27/201653.8553.9250.8351.236,522,016
1/26/201652.7354.2352.0553.933,611,193
1/25/201652.9653.6352.4052.623,482,167
1/22/201652.6053.4151.9453.113,625,116
1/21/201651.8652.2750.4451.444,235,462
1/20/201649.7152.1649.5451.405,542,962
1/19/201650.5751.7848.7450.228,135,780
1/15/201648.9050.4148.0349.719,087,547
1/14/201649.0051.6548.4150.707,410,166
1/13/201650.5050.9948.7748.894,085,450
1/12/201649.7350.6748.7750.094,310,804
1/11/201650.0650.2348.3349.506,719,496
1/8/201651.7251.9349.2649.427,232,526
1/7/201652.5252.6751.5751.616,384,590
1/6/201652.9654.4452.7853.365,581,304
1/5/201653.6754.4253.2554.095,617,029
1/4/201652.8854.0052.7053.286,719,257
12/31/201554.3654.7754.0254.072,658,884
12/30/201555.0155.5054.5054.622,383,642
12/29/201554.6155.5154.4855.283,507,114
12/28/201554.4854.4853.5854.332,469,842
12/24/201555.0955.1554.3554.821,579,347
12/23/201554.2655.0654.1254.794,303,818
12/22/201553.6254.2953.4154.192,840,651
12/21/201553.5253.8553.1753.644,697,458
12/18/201552.4453.7452.1553.179,257,775
12/17/201555.0455.3052.9452.976,230,001
12/16/201554.2054.7453.1754.394,889,068
12/15/201553.8855.0053.7753.997,696,800
12/14/201553.6453.8151.8553.379,710,338
12/11/201552.2653.2851.9152.566,871,843
12/10/201551.0052.9950.8252.935,227,552
12/9/201551.0452.0550.2650.706,716,769
12/8/201550.5051.5350.2351.267,402,686
12/7/201551.2351.5550.1351.095,363,949
12/4/201550.7051.4750.1551.417,805,958
12/3/201552.2152.4250.2451.077,611,845
12/2/201552.7854.5051.7752.088,390,461
12/1/201551.8853.3451.5153.087,531,750
11/30/201551.7152.0050.8751.304,844,326
11/27/201551.8552.0251.4751.741,850,429
11/25/201550.2751.8550.2451.805,309,803
11/24/201550.5650.9750.1850.398,805,547
11/23/201551.8652.4550.5350.888,408,351
11/20/201551.5851.9750.3551.878,889,144
11/19/201552.4652.4650.2051.226,773,074
11/18/201550.8552.2450.4252.0210,975,938
11/17/201551.0751.4550.1050.668,075,082
11/16/201548.8650.5148.4050.0011,171,931
11/13/201547.6049.4946.4848.7838,841,753
11/12/201544.6544.7342.5643.2012,577,679
11/11/201545.6646.4344.2844.497,521,114
11/10/201545.3445.8544.7545.4411,547,251
11/9/201545.1046.2344.4045.148,699,885
11/6/201545.0145.4544.2044.966,387,821
11/5/201546.4246.7844.6444.797,093,785
11/4/201547.0547.4646.4046.5810,611,086
11/3/201546.5347.4945.4646.5711,600,068
11/2/201544.8746.3344.2545.819,012,983
10/30/201545.4946.0543.4344.0911,617,394
10/29/201546.6848.0445.0845.7813,115,967
10/28/201544.3845.3743.5644.898,865,401
10/27/201542.1244.1142.0144.0910,338,961
10/26/201540.9042.1640.4041.857,877,913
10/23/201539.7441.5638.9140.9610,283,523
10/22/201540.6040.6037.5939.1617,896,313
10/21/201542.4942.5239.4440.8912,509,927
10/20/201544.2044.2042.4642.557,297,032
10/19/201544.0444.2542.7643.747,192,155
10/16/201543.0043.7742.6643.5510,111,748
10/15/201541.7842.9141.5842.737,258,171
10/14/201541.5642.6741.5042.245,971,208
10/13/201542.9043.5441.2741.425,658,524
10/12/201543.1843.6942.5242.905,265,902
10/9/201542.8043.1742.0742.555,994,639
10/8/201542.3842.9441.3242.674,934,988
10/7/201542.8942.9941.0142.239,310,851
Trading Center