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
2/1/201328.4429.0528.3528.895,102,700
1/31/201328.1528.4028.0628.276,203,800
1/30/201328.2628.4228.1228.204,355,270
1/29/201328.2528.3928.1128.294,137,610
1/28/201328.5028.5028.1928.254,087,990
1/25/201328.3928.6028.3228.463,546,180
1/24/201328.1328.6028.1228.323,406,830
1/23/201327.8528.3627.6628.155,376,530
1/22/201327.9728.0027.7427.893,952,130
1/18/201328.0028.0727.7528.002,635,810
1/17/201328.1228.1927.8928.045,962,660
1/16/201327.9928.2227.9328.075,793,400
1/15/201327.5028.0527.5027.984,852,590
1/14/201327.7827.8727.5427.548,678,580
1/11/201328.3228.5127.7727.847,195,170
1/10/201328.2828.6028.2228.254,795,500
1/9/201327.8328.2227.7728.033,838,620
1/8/201327.6027.7827.3827.787,200,200
1/7/201328.0528.1427.7627.915,954,850
1/4/201327.6528.2427.6528.205,440,580
1/3/201327.6227.7527.5227.625,120,060
1/2/201327.8428.0527.4027.707,450,720
12/31/201226.9927.4926.9327.453,996,360
12/28/201227.1727.4026.9126.923,450,840
12/27/201227.4827.6226.9527.353,064,100
12/26/201228.0728.0827.3627.453,415,130
12/24/201227.7628.0227.6727.952,497,820
12/21/201227.5827.9127.4927.818,774,030
12/20/201227.7727.9027.6827.775,619,730
12/19/201228.3428.3527.5027.749,113,780
12/18/201228.1928.5028.0528.309,743,400
12/17/201228.0328.2227.9428.199,521,200
12/14/201227.9428.0827.7827.974,753,940
12/13/201227.5928.1327.5827.977,200,530
12/12/201227.8828.0327.6927.847,499,710
12/11/201228.0428.0727.5627.858,078,330
12/10/201227.2228.1027.1528.025,988,630
12/7/201227.3827.3826.9227.264,082,990
12/6/201227.3027.3527.0927.314,256,950
12/5/201227.4027.5427.1327.274,761,550
12/4/201227.3027.4927.2327.392,423,620
12/3/201227.2627.4627.1227.363,912,260
11/30/201227.3427.5027.1527.186,190,090
11/29/201227.2927.4527.1627.293,907,150
11/28/201227.0927.2026.7527.195,281,620
11/27/201226.9527.4026.9227.207,207,770
11/26/201227.0027.0726.6326.996,032,960
11/23/201226.6327.3126.5727.113,189,090
11/21/201226.1926.5826.1926.494,911,960
11/20/201225.9726.1525.8926.034,711,620
11/19/201225.7326.1225.7025.946,555,430
11/16/201225.7025.9225.4625.549,081,680
11/15/201225.5425.8025.4025.505,402,880
11/14/201226.1026.1525.4225.605,891,960
11/13/201226.0426.2825.9526.155,344,370
11/12/201225.9526.5525.8526.048,108,460
11/9/201225.6826.2425.5525.876,437,540
11/8/201225.8026.0225.6325.654,275,760
11/7/201225.8025.9925.3625.824,656,550
11/6/201225.8826.2025.6326.025,406,640
11/5/201225.6325.9725.4425.843,604,080
11/2/201225.9326.0025.6625.683,970,950
11/1/201225.3026.0025.3025.895,759,980
10/31/201225.2025.4024.9525.345,652,150
10/26/201225.2025.5124.8825.2210,145,200
10/25/201224.4325.0224.2525.0010,388,600
10/24/201223.4823.9823.4523.948,254,100
10/23/201223.5023.5023.2523.444,785,230
10/22/201223.5923.7423.5523.683,096,300
10/19/201224.1524.2923.5323.655,514,010
10/18/201224.2524.3024.0524.133,264,580
10/17/201224.1024.4924.0524.284,665,970
10/16/201224.0524.1023.9524.043,068,030
10/15/201223.8224.0123.8123.963,407,540
10/12/201223.9924.0523.6523.783,843,670
10/11/201224.1424.1523.9623.962,737,520
10/10/201224.1524.1923.8023.943,320,980
10/9/201224.5024.5224.0524.073,296,890
10/8/201224.6224.6524.3924.551,405,910
10/5/201224.7824.8824.5624.633,231,560
10/4/201224.5324.7124.4224.672,803,270
10/3/201224.3924.6324.3524.532,911,770
10/2/201224.4024.5224.2624.353,515,060
10/1/201224.5024.8224.2324.335,355,120
9/28/201224.4924.4924.1424.374,189,620
9/27/201224.1424.5223.9224.504,917,720
9/26/201224.2524.4323.9324.052,569,140
9/25/201224.2924.5024.1624.222,981,250
9/24/201224.4924.5524.1224.203,769,180
9/21/201224.4624.6724.3024.556,949,410
9/20/201224.3124.6424.2124.494,233,560
9/19/201224.3924.5124.2524.413,147,070
9/18/201224.2124.3824.1024.352,069,390
9/17/201224.3024.3524.0024.202,391,140
9/14/201224.3924.4824.1624.303,744,000
9/13/201223.9124.4023.9124.263,452,940
9/12/201224.0024.2323.8523.963,904,310
9/11/201223.9424.1423.9124.013,020,650
9/10/201224.0624.1723.9523.952,844,590
9/7/201224.0924.2024.0224.061,973,180
Trading Center