$36.73 -0.04 (%) Mylan N.V. - NASDAQ

Jan. 13, 2017 | 04:00 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
3/31/201646.2146.6845.5746.353,312,658
3/30/201646.9147.2045.9546.402,240,871
3/29/201645.0747.2044.7647.013,091,216
3/28/201645.9846.0744.8245.203,590,415
3/24/201645.0046.1344.4745.882,573,576
3/23/201646.2246.4545.3745.412,217,563
3/22/201645.2946.3845.2546.215,709,968
3/21/201645.1346.1345.1045.463,992,582
3/18/201644.6245.2843.8445.056,555,754
3/17/201646.0846.2043.6544.227,655,139
3/16/201645.6447.1845.6146.405,004,951
3/15/201647.1847.3045.3445.926,865,883
3/14/201648.4048.4346.3647.874,389,890
3/11/201647.0048.6146.9548.605,169,589
3/10/201647.2248.7146.6647.297,332,726
3/9/201644.9846.5944.6446.555,809,233
3/8/201645.9546.0044.5644.754,683,362
3/7/201644.8947.0244.6246.145,425,129
3/4/201646.0046.0244.3044.785,902,712
3/3/201645.8246.1245.1745.734,107,785
3/2/201645.9546.1744.8746.124,288,503
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center