MYLAN $31.41

down -0.34


24/5/2013 10:24 AM  |  NASDAQ : MYL  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MYL historical data

Date Open High Low Close Volume
8/3/2012 23.05 23.28 23.00 23.13 52257
8/2/2012 22.81 22.97 22.50 22.74 53490
8/1/2012 23.11 23.31 22.88 22.95 40373
7/31/2012 23.34 23.43 23.00 23.03 50384
7/30/2012 23.20 23.42 23.15 23.34 47508
7/27/2012 22.97 23.40 22.93 23.27 96497
7/26/2012 22.45 23.00 22.16 22.75 109292
7/25/2012 21.64 21.83 21.46 21.69 39213
7/24/2012 21.92 21.95 21.31 21.54 45685
7/23/2012 22.05 22.07 21.61 22.00 32953
7/20/2012 22.50 22.52 22.25 22.30 35228
7/19/2012 22.50 22.66 22.33 22.61 39890
7/18/2012 22.46 22.72 22.40 22.55 39715
7/17/2012 22.18 22.67 22.05 22.50 53221
7/16/2012 22.14 22.25 22.05 22.09 25120
7/13/2012 21.58 22.22 21.55 22.06 41381
7/12/2012 21.54 21.71 21.20 21.58 32622
7/11/2012 21.56 21.78 21.45 21.65 30238
7/10/2012 21.89 21.99 21.50 21.59 32990
7/9/2012 21.60 21.91 21.49 21.82 34964
7/6/2012 21.69 21.91 21.38 21.59 22902
7/5/2012 21.91 22.07 21.59 21.77 28305
7/3/2012 21.78 22.26 21.75 22.07 21035
7/2/2012 21.44 21.90 21.38 21.74 38082
6/29/2012 21.11 21.41 21.10 21.37 48562
6/28/2012 20.82 20.86 20.50 20.82 34685
6/27/2012 20.71 21.08 20.69 20.95 24301
6/26/2012 20.78 20.85 20.56 20.67 25774
6/25/2012 21.00 21.05 20.68 20.80 35156
6/22/2012 21.15 21.34 21.04 21.23 36722
6/21/2012 21.55 21.66 21.06 21.12 35311
6/20/2012 21.37 21.70 21.32 21.53 34278
6/19/2012 21.16 21.40 21.07 21.34 27328
6/18/2012 21.15 21.18 20.91 21.07 36806
6/15/2012 21.09 21.27 20.96 21.20 54127
6/14/2012 20.89 21.11 20.85 21.03 40877
6/13/2012 21.02 21.11 20.72 20.86 58947
6/12/2012 21.12 21.23 20.81 21.01 58828
6/11/2012 21.69 21.74 21.08 21.11 37763
6/8/2012 21.49 21.59 21.31 21.55 35436
6/7/2012 21.51 21.66 21.34 21.39 38645
6/6/2012 21.08 21.41 20.95 21.37 33980
6/5/2012 20.84 21.04 20.69 20.99 29932
6/4/2012 21.01 21.32 20.52 20.90 70456
6/1/2012 21.49 21.50 20.98 20.98 63751
5/31/2012 21.52 21.91 21.32 21.67 62738
5/30/2012 21.75 21.80 21.37 21.53 83441
5/29/2012 21.74 22.25 21.70 21.89 56500
5/25/2012 21.25 21.69 21.21 21.63 55046
5/24/2012 20.93 21.32 20.90 21.28 74294
5/23/2012 21.12 21.22 20.51 20.89 76000
5/22/2012 21.26 21.56 21.15 21.27 56626
5/21/2012 20.83 21.38 20.73 21.21 62781
5/18/2012 21.23 21.35 20.74 20.81 75624
5/17/2012 21.25 21.64 21.16 21.16 75581
5/16/2012 21.22 21.77 21.15 21.28 82711
5/15/2012 21.41 21.51 21.12 21.22 51975
5/14/2012 21.31 21.55 21.17 21.42 83612
5/11/2012 21.12 21.78 21.06 21.52 74946
5/10/2012 21.27 21.45 21.01 21.08 55000
5/9/2012 20.82 20.87 20.21 20.64 54880
5/8/2012 20.94 21.06 20.58 21.00 47539
5/7/2012 20.92 21.20 20.90 21.05 37537
5/4/2012 21.13 21.20 20.94 21.00 36242
5/3/2012 21.44 21.51 21.18 21.23 39778
5/2/2012 21.68 21.70 21.22 21.42 76538
5/1/2012 21.62 21.92 21.56 21.71 61604
4/30/2012 22.09 22.19 21.55 21.69 89004
4/27/2012 22.11 22.27 21.98 22.08 36556
4/26/2012 22.60 22.79 21.85 22.13 58071
4/25/2012 21.95 22.33 21.90 22.20 41710
4/24/2012 21.59 22.00 21.51 21.94 38478
4/23/2012 21.70 21.70 21.40 21.56 51230
4/20/2012 22.17 22.20 21.72 21.84 61756
4/19/2012 22.43 22.45 21.73 22.09 96882
4/18/2012 22.60 22.66 22.36 22.51 53895
4/17/2012 22.23 22.80 22.20 22.67 46883
4/16/2012 22.11 22.23 21.98 22.10 38718
4/13/2012 22.34 22.40 22.00 22.07 55488
4/12/2012 22.00 22.55 21.93 22.39 59566
4/11/2012 21.67 22.09 21.64 21.90 58837
4/10/2012 21.91 22.02 21.41 21.53 53584
4/9/2012 22.20 22.29 21.92 21.98 45474
4/5/2012 23.14 23.18 22.39 22.59 90271
4/4/2012 23.41 23.41 23.03 23.16 30405
4/3/2012 23.40 23.55 23.33 23.54 39496
4/2/2012 23.42 23.63 23.36 23.51 41351
3/30/2012 23.35 23.49 23.23 23.45 39149
3/29/2012 23.00 23.25 22.93 23.20 29792
3/28/2012 23.35 23.35 22.91 23.15 32626
3/27/2012 23.38 23.45 23.21 23.35 34920
3/26/2012 23.10 23.34 23.05 23.32 45066
3/23/2012 23.07 23.10 22.82 22.98 35703
3/22/2012 22.94 23.16 22.82 23.07 49972
3/21/2012 22.67 23.09 22.65 23.06 42732
3/20/2012 22.82 22.98 22.69 22.74 30698
3/19/2012 22.78 22.93 22.55 22.87 55071
3/16/2012 22.88 23.08 22.69 22.89 54530
3/15/2012 22.91 23.13 22.79 22.97 48991
3/14/2012 23.05 23.20 22.59 22.66 61931
Marketplace
Trading Center