$48.43 +0.43 (%) Mylan Inc - NASDAQ

Sep. 18, 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
11/29/201344.0544.3344.0144.131,368,008
11/27/201344.5044.7143.7644.143,189,186
11/26/201344.2244.7343.9144.504,778,912
11/25/201342.7544.3742.6344.225,708,281
11/22/201342.5842.6842.3742.672,242,170
11/21/201342.3542.6542.1442.382,812,871
11/20/201341.7742.4541.7742.323,289,994
11/19/201341.8742.2041.5841.904,374,032
11/18/201342.3142.4441.5141.814,577,937
11/15/201341.9442.4541.8042.363,927,924
11/14/201341.9142.1841.5941.984,201,044
11/13/201340.4641.7040.3641.624,756,829
11/12/201341.1341.5140.7141.424,502,996
11/11/201340.4141.1740.0341.065,084,870
11/8/201338.7340.5438.7340.414,927,981
11/7/201339.7639.7738.7438.994,109,277
11/6/201339.8839.9339.1839.515,668,118
11/5/201339.1740.0039.0239.885,232,591
11/4/201338.2539.4638.1539.385,526,633
11/1/201338.1238.2237.4338.016,227,360
10/31/201337.8138.2236.9737.879,264,908
10/30/201338.9939.0037.8938.416,158,206
10/29/201338.2538.7438.2538.652,312,572
10/28/201338.4338.4838.1038.242,427,165
10/25/201338.5238.5237.8738.433,460,243
10/24/201338.7639.0138.3438.493,311,084
10/23/201338.7038.8638.1738.632,557,950
10/22/201338.6539.2138.6139.004,252,663
10/21/201338.4938.7038.1938.564,434,843
10/18/201339.8639.8637.2738.558,880,072
10/17/201339.6639.9239.3839.713,059,739
10/16/201339.3040.0039.2639.692,741,222
10/15/201339.5439.6739.0339.192,694,734
10/14/201339.2339.5038.9539.483,888,956
10/11/201339.8340.3339.7339.913,496,744
10/10/201339.3839.7939.2139.743,984,108
10/9/201339.2039.2038.4338.923,992,852
10/8/201340.0640.2038.8338.875,579,637
10/7/201339.8740.3539.7740.063,818,421
10/4/201340.0140.5540.0040.255,709,114
10/3/201339.3540.2239.1239.996,341,882
10/2/201339.1739.6039.0739.493,188,784
10/1/201338.1339.4537.9339.454,617,180
9/30/201338.0038.5137.9538.172,363,133
9/27/201338.2438.5937.9538.322,394,615
9/26/201338.2138.4238.0338.372,822,265
9/25/201338.0138.3037.7138.143,704,233
9/24/201338.1538.3837.8738.132,368,518
9/23/201338.5038.5437.8338.073,343,040
9/20/201338.4239.0338.4238.665,430,808
9/19/201338.5938.9138.2638.334,004,586
9/18/201338.4438.8238.0638.606,085,856
9/17/201339.3639.3638.5038.503,791,521
9/16/201339.3539.4138.7738.954,652,637
9/13/201338.8038.9838.6438.924,046,016
9/12/201338.2138.8838.0938.725,729,873
9/11/201338.2438.5037.8338.055,598,528
9/10/201337.5338.5637.3938.2411,219,453
9/9/201335.4636.5635.1036.506,830,518
9/6/201335.8935.9934.8635.295,327,201
9/5/201335.9536.0735.6535.881,711,177
9/4/201335.6536.0835.5135.932,589,775
9/3/201335.7535.8835.4635.715,851,313
8/30/201335.3735.4535.0535.343,197,105
8/29/201334.8335.5434.8235.342,546,206
8/28/201334.8435.2434.5935.062,434,221
8/27/201335.2635.3134.4634.762,658,335
8/26/201335.7035.9935.5235.521,883,018
8/23/201335.7135.8835.5235.792,333,270
8/22/201335.4235.8535.4135.582,047,440
8/21/201335.6235.8135.1935.445,044,152
8/20/201335.9936.0735.6735.734,053,391
8/19/201336.8936.8935.8835.994,145,725
8/16/201336.1036.6036.0936.193,354,930
8/15/201336.5936.7936.0736.205,761,150
8/14/201337.2137.2536.6136.823,991,253
8/13/201337.1337.3536.9837.157,604,969
8/12/201336.9937.3036.7837.195,976,512
8/9/201336.8637.3936.8437.192,986,900
8/8/201337.1037.3236.7737.053,442,988
8/7/201336.8037.4736.7137.086,350,340
8/6/201336.9337.1036.5436.824,620,145
8/5/201336.6136.9936.3436.887,182,791
8/2/201335.4136.7735.3336.4014,189,785
8/1/201333.7334.6233.5333.986,080,719
7/31/201333.3733.7433.2033.564,442,263
7/30/201333.2733.4833.0333.413,763,154
7/29/201333.3333.6233.0533.102,852,087
7/26/201332.5833.5032.4033.434,305,283
7/25/201332.1932.6532.0032.592,001,406
7/24/201332.3232.6132.1632.381,894,167
7/23/201332.7232.7532.1532.323,815,072
7/22/201333.0033.0732.5332.652,447,794
7/19/201332.4232.7032.0032.672,839,729
7/18/201332.0132.6232.0032.302,753,532
7/17/201332.1032.2431.7631.983,222,854
7/16/201332.2332.2831.9232.113,670,290
7/15/201332.1032.2431.6432.133,153,366
7/12/201331.5532.1031.5132.093,558,313
7/11/201331.5731.7531.4231.444,823,768
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center