Mylan Inc $46.92

down -0.29


17/4/2014 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
6/26/201330.4530.8130.3430.483,138,900
6/25/201330.5530.7230.1030.405,096,230
6/24/201330.3330.5129.9330.253,813,990
6/21/201330.4930.8129.9030.6310,274,200
6/20/201331.0431.0630.1830.355,468,790
6/19/201331.8931.9231.1431.273,461,720
6/18/201331.6231.9631.4131.873,417,260
6/17/201331.8332.0031.2131.544,009,320
6/14/201331.4532.0031.3031.683,841,100
6/13/201330.8131.4230.4431.343,451,230
6/12/201330.9231.3630.7330.824,410,410
6/11/201330.5131.1230.3030.774,127,510
6/10/201330.6530.9030.4330.712,560,560
6/7/201330.5230.9630.1530.582,540,880
6/6/201329.9030.4229.7030.413,589,610
6/5/201329.9030.4529.7329.895,448,760
6/4/201330.3130.4029.5029.876,481,180
6/3/201330.4630.8530.1130.404,567,190
5/31/201330.8431.0130.4830.484,798,100
5/30/201331.0731.3330.9030.974,317,880
5/29/201331.6331.6730.9531.113,845,690
5/28/201331.5832.2731.4431.634,299,090
5/24/201331.6931.6931.0431.185,952,810
5/23/201331.2732.0031.1731.754,088,700
5/22/201331.2532.0931.1531.558,435,010
5/21/201331.2331.3830.9531.233,568,490
5/20/201331.3531.8931.1431.284,321,380
5/17/201330.9031.4730.8431.405,720,300
5/16/201330.8031.4730.3430.707,257,000
5/15/201327.7730.5327.7730.505,630,940
5/14/201329.3031.0029.0230.109,796,050
5/13/201329.5629.6329.0529.203,709,700
5/10/201329.1229.6628.9929.654,961,700
5/9/201329.2129.4128.8729.275,827,230
5/8/201329.6729.9329.3029.334,414,220
5/7/201329.5729.9029.5329.694,555,580
5/6/201329.0029.4928.6729.456,633,120
5/3/201329.0329.1728.8028.904,872,590
5/2/201328.7528.9328.4828.835,378,870
5/1/201329.0829.1428.6828.704,853,780
4/30/201328.8929.1328.7329.116,278,400
4/29/201329.3029.5128.9929.014,884,700
4/26/201329.3029.5029.1729.316,768,290
4/25/201328.8229.3128.7329.289,660,500
4/24/201328.7028.8128.5528.695,908,090
4/23/201328.4928.7528.3928.624,430,560
4/22/201328.5028.5028.1628.335,335,160
4/19/201327.9328.4127.9228.344,756,740
4/18/201328.0328.0927.6627.965,260,650
4/17/201328.1028.2127.8128.024,968,560
4/16/201328.1828.3228.0528.306,217,100
4/15/201328.6428.7328.0428.105,804,310
4/12/201328.9628.9928.6028.684,254,140
4/11/201328.6529.1528.5328.954,639,490
4/10/201328.7028.8528.4428.554,870,580
4/9/201328.5128.7528.4028.614,234,140
4/8/201328.6428.6528.3528.375,077,580
4/5/201328.3628.6628.2028.634,066,300
4/4/201328.5428.7528.3828.647,617,870
4/3/201328.5528.6427.8628.5117,083,900
4/2/201328.7328.8128.1228.6010,850,700
4/1/201328.9528.9928.5028.703,716,000
3/28/201328.7928.9928.6528.966,734,660
3/27/201328.7928.9228.6428.747,509,360
3/26/201329.4029.5128.9029.027,326,600
3/25/201329.3929.5729.2229.277,382,220
3/22/201330.3430.4129.6429.825,402,880
3/21/201330.5830.6830.1230.194,304,200
3/20/201330.8631.0230.6130.774,860,680
3/19/201330.7930.8430.4330.776,249,320
3/18/201330.1530.7429.9530.686,615,500
3/15/201330.9731.0130.4230.478,876,750
3/14/201331.0131.1330.5331.018,099,250
3/13/201330.9531.2230.6130.986,145,830
3/12/201330.7331.0230.5830.956,807,620
3/11/201330.6030.8329.9730.777,328,540
3/8/201330.8530.9630.6930.734,573,710
3/7/201331.0031.0030.6830.795,740,920
3/6/201330.7130.9230.4630.906,639,590
3/5/201330.8730.9730.5030.696,969,120
3/4/201330.0630.7729.7630.739,271,310
3/1/201329.6330.4129.4430.108,696,430
2/28/201329.3430.4729.3429.6112,600,400
2/27/201328.2328.6828.1828.573,583,040
2/26/201328.5628.6127.9528.335,105,920
2/25/201329.1229.2728.5128.523,943,220
2/22/201328.8329.0128.7128.984,546,600
2/21/201328.6928.9228.3428.816,370,240
2/20/201329.0929.1528.7028.714,808,390
2/19/201329.1829.3028.9729.112,987,190
2/15/201329.0929.2828.9529.224,591,000
2/14/201328.7229.2128.6329.165,730,760
2/13/201328.9128.9628.7528.863,236,480
2/12/201328.8128.9528.7228.804,452,120
2/11/201328.7828.9228.7228.852,686,980
2/8/201328.8929.0528.7728.863,564,480
2/7/201328.7728.8728.5828.804,974,200
2/6/201328.8328.8928.6128.813,853,570
2/5/201328.7929.0428.7128.964,706,010
2/4/201328.8129.0128.6428.644,586,520
Trading Center