$51.22 +0.79 (%) Mylan Inc - NASDAQ

Oct. 24, 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
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
7/10/201331.2331.4930.9831.283,234,259
7/9/201331.1331.5030.9131.193,631,688
7/8/201331.0231.1230.5930.903,394,391
7/5/201330.7330.9630.5730.842,300,876
7/3/201330.1830.5730.0130.471,726,073
7/2/201330.8330.8930.2830.373,793,828
7/1/201330.9531.3930.8530.863,266,535
6/28/201330.8531.4730.7331.035,697,301
6/27/201330.7230.9830.6030.903,778,896
6/26/201330.4530.8130.3430.483,138,901
6/25/201330.5530.7230.1030.405,096,231
6/24/201330.3330.5129.9330.253,813,992
6/21/201330.4930.8129.9030.6310,274,229
6/20/201331.0431.0630.1830.355,468,792
6/19/201331.8931.9231.1431.273,461,719
6/18/201331.6231.9631.4131.873,417,262
6/17/201331.8332.0031.2131.544,009,318
6/14/201331.4532.0031.3031.683,841,099
6/13/201330.8131.4230.4431.343,451,230
6/12/201330.9231.3630.7330.824,410,406
6/11/201330.5131.1230.3030.774,127,506
6/10/201330.6530.9030.4330.712,560,562
6/7/201330.5230.9630.1530.582,540,884
6/6/201329.9030.4229.7030.413,589,614
6/5/201329.9030.4529.7329.895,448,755
6/4/201330.3130.4029.5029.876,481,177
6/3/201330.4630.8530.1130.404,567,190
5/31/201330.8431.0130.4830.484,798,102
5/30/201331.0731.3330.9030.974,317,885
5/29/201331.6331.6730.9531.113,845,690
5/28/201331.5832.2731.4431.634,299,086
5/24/201331.6931.6931.0431.185,952,812
5/23/201331.2732.0031.1731.754,088,698
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center