$41.71 -0.89 (%) Mylan N.V. - NASDAQ

Apr. 29, 2016 | 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
2/20/201557.2857.9056.8657.873,163,136
2/19/201556.3757.3656.3157.222,865,858
2/18/201556.6556.7256.0456.551,890,694
2/17/201555.1356.7355.1356.532,246,879
2/13/201554.5755.9954.3255.852,740,939
2/12/201554.1754.5453.8554.511,417,646
2/11/201553.9754.4253.6453.761,566,194
2/10/201553.3354.2952.7053.972,149,468
2/9/201553.8053.8452.9253.001,492,284
2/6/201554.2354.4953.5553.891,910,851
2/5/201553.4454.5553.4054.303,989,478
2/4/201554.0154.0452.8253.223,370,530
2/3/201552.8254.6752.3154.595,857,610
2/2/201553.5553.8452.2153.194,618,801
1/30/201554.2555.0053.0153.156,399,419
1/29/201555.2055.2354.4854.893,470,665
1/28/201556.4056.5055.1355.243,501,934
1/27/201556.6356.9855.6656.303,883,101
1/26/201554.0257.0454.0256.806,471,755
1/23/201554.3655.0053.8554.213,124,194
1/22/201554.9455.2653.6054.443,947,095
1/21/201555.0355.5054.3154.592,651,584
1/20/201556.0056.3354.3655.133,342,485
1/16/201552.6556.1152.3956.005,626,919
1/15/201555.0055.6652.6852.744,026,406
1/14/201555.3755.8654.1754.592,420,470
1/13/201556.0156.6854.8155.482,327,265
1/12/201555.9456.4954.9355.272,955,056
1/9/201556.6856.9455.7755.842,193,618
1/8/201556.6857.2956.3556.653,164,005
1/7/201554.7256.3553.8356.113,663,022
1/6/201556.2156.8353.7754.186,610,871
1/5/201556.1256.2855.4355.723,002,128
1/2/201556.5457.3256.0656.351,404,556
12/31/201456.8557.3956.2756.371,453,126
12/30/201457.4457.6856.8756.941,570,678
12/29/201457.5858.0757.1457.711,821,112
12/26/201456.9957.7256.9957.601,038,920
12/24/201456.6157.1956.2556.97871,516
12/23/201457.1957.3555.6456.582,112,505
12/22/201457.5957.8356.6957.002,033,419
12/19/201456.8057.8356.5657.517,724,578
12/18/201455.9556.8555.7956.833,611,527
12/17/201453.6755.3653.3355.263,198,664
12/16/201454.3755.1653.4653.562,563,828
12/15/201453.7554.8453.6154.523,553,198
12/12/201454.0754.5853.2753.323,291,836
12/11/201455.0655.6554.5654.712,540,644
12/10/201456.5757.1554.8954.993,863,830
12/9/201456.2156.8255.4156.594,730,793
12/8/201458.3058.7457.1157.234,042,181
12/5/201458.2258.5357.8158.412,156,713
12/4/201457.3058.8657.3058.232,410,625
12/3/201458.0158.5757.5258.233,273,833
12/2/201457.9758.6357.5557.833,082,580
12/1/201458.2758.5557.5257.793,360,260
11/28/201459.4259.6057.5858.612,761,139
11/26/201456.8759.1256.7358.626,204,986
11/25/201455.6456.1955.3156.172,679,834
11/24/201455.9356.1255.2555.963,287,066
11/21/201456.0256.1655.5255.792,631,113
11/20/201455.5555.8455.0155.221,861,963
11/19/201455.9056.0854.7255.684,250,249
11/18/201455.4856.7055.0556.244,137,823
11/17/201454.2355.6954.0255.134,017,413
11/14/201454.9254.9453.5054.052,546,840
11/13/201453.1656.2553.1654.734,833,266
11/12/201453.0054.0653.0053.802,680,768
11/11/201453.8154.1053.3153.512,341,511
11/10/201453.3154.2352.4453.953,133,847
11/7/201453.5853.5952.3353.114,126,366
11/6/201453.8953.8952.9353.502,966,099
11/5/201453.9954.4153.3953.472,550,564
11/4/201453.5553.9953.3753.753,847,577
11/3/201453.6054.0053.2553.593,313,445
10/31/201454.4456.1053.1553.559,047,346
10/30/201450.4952.4650.4952.373,191,064
10/29/201451.6451.9450.6350.853,077,088
10/28/201451.1451.7651.0051.712,011,417
10/27/201451.2051.3950.3050.952,771,522
10/24/201450.6551.4150.4551.223,396,435
10/23/201451.2451.5550.4050.433,349,756
10/22/201452.0052.1850.3350.366,964,559
10/21/201450.8452.1250.6452.055,281,961
10/20/201449.4850.3948.6750.315,946,582
10/17/201449.9550.1248.6349.464,412,364
10/16/201446.4549.2046.2348.775,011,150
10/15/201446.1048.1345.1047.387,089,367
10/14/201447.7548.0846.7346.824,443,959
10/13/201449.2649.7447.5747.643,242,530
10/10/201450.1050.4649.1949.352,976,606
10/9/201451.0551.6450.0550.123,551,792
10/8/201450.2951.3349.3551.233,702,986
10/7/201451.0951.0949.7750.144,062,953
10/6/201450.6252.1050.4150.987,861,753
10/3/201448.9551.1948.1150.2315,981,606
10/2/201445.1751.0045.1246.5015,729,393
10/1/201445.6445.7345.0245.273,443,482
9/30/201445.9546.1444.8045.493,843,165
9/29/201445.9546.3945.5945.793,055,548
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center