$43.24 +0.02 (%) Mylan N.V. - NASDAQ

Jun. 30, 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
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
9/26/201445.9346.4045.4446.292,990,282
9/25/201446.1546.6445.6445.955,184,285
9/24/201446.7846.9746.1546.444,507,051
9/23/201445.5246.9044.8146.617,161,608
9/22/201447.4047.4546.2946.532,923,494
9/19/201448.6748.9747.3147.366,686,567
9/18/201448.3048.9648.0148.433,152,410
9/17/201448.1148.2847.5748.002,117,229
9/16/201446.7048.0146.5647.963,261,054
9/15/201447.2647.6346.4846.752,280,294
9/12/201447.9447.9446.9947.062,112,574
9/11/201447.3947.9046.8047.793,472,271
9/10/201447.6347.7947.2047.443,614,060
9/9/201448.0948.1347.3847.474,377,613
9/8/201446.7948.5846.7947.966,434,699
9/5/201446.8547.2246.2746.986,321,532
9/4/201448.0948.1245.6646.944,654,183
9/3/201448.7348.9947.6547.813,833,071
9/2/201448.7749.0048.4648.682,358,397
8/29/201448.4348.6348.2048.603,027,224
8/28/201448.1048.1647.5648.131,985,697
8/27/201448.4848.6347.9048.083,030,132
8/26/201448.6348.8348.2748.302,404,131
8/25/201448.4948.8248.3348.512,505,458
8/22/201448.1549.0047.8748.212,794,822
8/21/201448.5248.7447.6647.753,786,623
8/20/201447.1048.8546.8648.597,589,440
8/19/201446.5147.0746.1447.044,564,412
8/18/201446.8846.9846.3346.483,923,385
8/15/201446.3246.8445.9646.456,054,074
8/14/201445.4246.4245.4146.154,486,802
8/13/201444.9745.5544.8045.395,425,603
8/12/201445.3545.7644.8544.976,342,793
8/11/201446.0346.1545.2145.364,981,679
8/8/201446.1147.3445.2345.858,791,225
8/7/201447.0047.8245.3646.4911,594,623
8/6/201447.8348.0447.5347.926,777,785
8/5/201448.7148.9348.0248.479,437,070
8/4/201449.5249.5248.8349.102,755,175
8/1/201449.3249.7948.6849.233,851,587
7/31/201450.2650.3648.9549.374,391,541
7/30/201450.7750.9649.8950.554,335,621
7/29/201450.6251.0049.9750.408,784,645
7/28/201451.6252.4850.4550.535,227,822
7/25/201451.2951.8851.1051.743,937,926
7/24/201452.6452.9051.8851.903,013,512
7/23/201452.3652.9352.2852.345,775,187
7/22/201451.6852.3451.5852.063,493,149
7/21/201451.7351.8451.1251.392,852,265
7/18/201451.6052.0351.0151.903,660,112
7/17/201451.2851.7551.0051.434,853,636
7/16/201451.3952.3451.2751.637,198,191
7/15/201451.1452.9051.0652.1710,598,812
7/14/201452.5053.0050.3451.2420,032,376
7/11/201450.6250.8049.9550.202,647,473
7/10/201449.7050.9149.3150.712,754,140
7/9/201450.6550.6549.6950.062,644,470
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center