Mylan Inc $49.37

down -1.18


31/7/2014 04:00 PM  |  NASDAQ : MYL  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
5/22/201331.2532.0931.1531.558,435,010
5/21/201331.2331.3830.9531.233,568,494
5/20/201331.3531.8931.1431.284,321,381
5/17/201330.9031.4730.8431.405,720,298
5/16/201330.8031.4730.3430.707,257,003
5/15/201327.7730.5327.7730.505,630,939
5/14/201329.3031.0029.0230.109,796,054
5/13/201329.5629.6329.0529.203,709,705
5/10/201329.1229.6628.9929.654,961,696
5/9/201329.2129.4128.8729.275,827,229
5/8/201329.6729.9329.3029.334,414,217
5/7/201329.5729.9029.5329.694,555,583
5/6/201329.0029.4928.6729.456,633,119
5/3/201329.0329.1728.8028.904,872,587
5/2/201328.7528.9328.4828.835,378,868
5/1/201329.0829.1428.6828.704,853,782
4/30/201328.8929.1328.7329.116,278,402
4/29/201329.3029.5128.9929.014,884,699
4/26/201329.3029.5029.1729.316,768,289
4/25/201328.8229.3128.7329.289,660,497
4/24/201328.7028.8128.5528.695,908,094
4/23/201328.4928.7528.3928.624,430,559
4/22/201328.5028.5028.1628.335,335,158
4/19/201327.9328.4127.9228.344,756,743
4/18/201328.0328.0927.6627.965,260,646
4/17/201328.1028.2127.8128.024,968,557
4/16/201328.1828.3228.0528.306,217,096
4/15/201328.6428.7328.0428.105,804,306
4/12/201328.9628.9928.6028.684,254,141
4/11/201328.6529.1528.5328.954,639,487
4/10/201328.7028.8528.4428.554,870,576
4/9/201328.5128.7528.4028.614,234,145
4/8/201328.6428.6528.3528.375,077,576
4/5/201328.3628.6628.2028.634,066,296
4/4/201328.5428.7528.3828.647,617,868
4/3/201328.5528.6427.8628.5117,083,945
4/2/201328.7328.8128.1228.6010,850,692
4/1/201328.9528.9928.5028.703,716,004
3/28/201328.7928.9928.6528.966,734,659
3/27/201328.7928.9228.6428.747,509,359
3/26/201329.4029.5128.9029.027,326,600
3/25/201329.3929.5729.2229.277,382,220
3/22/201330.3430.4129.6429.825,402,884
3/21/201330.5830.6830.1230.194,304,205
3/20/201330.8631.0230.6130.774,860,675
3/19/201330.7930.8430.4330.776,249,323
3/18/201330.1530.7429.9530.686,615,499
3/15/201330.9731.0130.4230.478,876,746
3/14/201331.0131.1330.5331.018,099,248
3/13/201330.9531.2230.6130.986,145,829
3/12/201330.7331.0230.5830.956,807,619
3/11/201330.6030.8329.9730.777,328,537
3/8/201330.8530.9630.6930.734,573,713
3/7/201331.0031.0030.6830.795,740,925
3/6/201330.7130.9230.4630.906,639,587
3/5/201330.8730.9730.5030.696,969,124
3/4/201330.0630.7729.7630.739,271,309
3/1/201329.6330.4129.4430.108,696,433
2/28/201329.3430.4729.3429.6112,600,360
2/27/201328.2328.6828.1828.573,583,044
2/26/201328.5628.6127.9528.335,105,919
2/25/201329.1229.2728.5128.523,943,218
2/22/201328.8329.0128.7128.984,546,599
2/21/201328.6928.9228.3428.816,370,245
2/20/201329.0929.1528.7028.714,808,386
2/19/201329.1829.3028.9729.112,987,186
2/15/201329.0929.2828.9529.224,590,997
2/14/201328.7229.2128.6329.165,730,764
2/13/201328.9128.9628.7528.863,236,480
2/12/201328.8128.9528.7228.804,452,118
2/11/201328.7828.9228.7228.852,686,982
2/8/201328.8929.0528.7728.863,564,483
2/7/201328.7728.8728.5828.804,974,200
2/6/201328.8328.8928.6128.813,853,572
2/5/201328.7929.0428.7128.964,706,009
2/4/201328.8129.0128.6428.644,586,516
2/1/201328.4429.0528.3528.895,102,696
1/31/201328.1528.4028.0628.276,203,802
1/30/201328.2628.4228.1228.204,355,268
1/29/201328.2528.3928.1128.294,137,607
1/28/201328.5028.5028.1928.254,087,994
1/25/201328.3928.6028.3228.463,546,185
1/24/201328.1328.6028.1228.323,406,827
1/23/201327.8528.3627.6628.155,376,534
1/22/201327.9728.0027.7427.893,952,127
1/18/201328.0028.0727.7528.002,635,812
1/17/201328.1228.1927.8928.045,962,659
1/16/201327.9928.2227.9328.075,793,396
1/15/201327.5028.0527.5027.984,852,590
1/14/201327.7827.8727.5427.548,678,585
1/11/201328.3228.5127.7727.847,195,167
1/10/201328.2828.6028.2228.254,795,503
1/9/201327.8328.2227.7728.033,838,623
1/8/201327.6027.7827.3827.787,200,199
1/7/201328.0528.1427.7627.915,954,846
1/4/201327.6528.2427.6528.205,440,585
1/3/201327.6227.7527.5227.625,120,063
1/2/201327.8428.0527.4027.707,450,717
12/31/201226.9927.4926.9327.453,996,362
12/28/201227.1727.4026.9126.923,450,837
Trading Center