MYLAN $31.40

up +0.70


17/5/2013 04:17 PM  |  NASDAQ : MYL  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MYL historical data

Date Open High Low Close Volume
5/20/2011 24.10 24.21 23.74 23.82 42205
5/19/2011 23.95 24.10 23.60 24.08 45660
5/18/2011 23.65 23.95 23.46 23.91 29125
5/17/2011 23.72 23.72 23.39 23.64 34040
5/16/2011 23.95 24.09 23.63 23.81 50967
5/13/2011 24.21 24.23 23.80 24.09 50885
5/12/2011 23.58 24.13 23.41 24.09 67000
5/11/2011 24.10 24.20 23.50 23.58 80556
5/10/2011 24.01 24.26 23.73 24.21 64149
5/9/2011 23.90 24.05 23.66 23.99 76779
5/6/2011 24.23 24.24 23.69 23.90 75503
5/5/2011 23.92 24.23 23.71 24.04 51584
5/4/2011 23.98 24.28 23.73 24.08 78178
5/3/2011 24.59 24.68 23.84 24.23 129633
5/2/2011 25.13 25.24 24.73 24.84 77422
4/29/2011 24.95 25.07 24.79 24.92 68000
4/28/2011 25.15 25.21 24.93 25.01 54472
4/27/2011 25.37 25.46 25.02 25.23 61569
4/26/2011 25.03 25.35 24.84 25.20 73344
4/25/2011 24.85 25.04 24.66 25.02 61452
4/21/2011 24.74 24.93 24.56 24.66 102776
4/20/2011 24.10 25.10 24.10 24.79 172846
4/19/2011 23.55 24.06 22.96 24.02 113429
4/18/2011 23.69 23.75 23.26 23.48 49579
4/15/2011 23.32 23.98 23.09 23.89 76364
4/14/2011 23.31 23.39 23.10 23.17 50437
4/13/2011 23.50 23.62 23.35 23.49 25883
4/12/2011 23.50 23.66 23.32 23.48 22419
4/11/2011 23.50 23.79 23.50 23.60 48834
4/8/2011 23.37 23.50 23.09 23.44 44992
4/7/2011 23.18 23.44 23.08 23.24 31837
4/6/2011 23.47 23.56 22.96 23.20 42888
4/5/2011 23.27 23.46 23.08 23.33 41644
4/4/2011 23.21 23.50 23.15 23.37 32040
4/1/2011 22.88 23.23 22.60 23.23 59102
3/31/2011 22.81 22.86 22.49 22.66 39938
3/30/2011 22.49 22.88 22.47 22.78 49625
3/29/2011 22.16 22.45 22.10 22.45 37274
3/28/2011 22.36 22.42 22.12 22.12 35681
3/25/2011 22.32 22.49 22.08 22.31 43935
3/24/2011 22.05 22.42 21.78 22.34 45453
3/23/2011 21.98 22.03 21.56 21.96 35116
3/22/2011 21.80 22.11 21.72 22.06 57887
3/21/2011 21.95 22.17 21.78 21.80 47542
3/18/2011 21.68 21.82 21.46 21.66 67458
3/17/2011 21.40 21.57 21.22 21.48 68410
3/16/2011 21.66 21.66 20.95 21.14 127277
3/15/2011 21.72 22.11 21.59 21.80 47294
3/14/2011 22.19 22.29 22.06 22.23 46722
3/11/2011 22.26 22.52 22.00 22.35 41807
3/10/2011 22.37 22.54 22.05 22.33 37668
3/9/2011 22.82 22.82 22.46 22.66 37491
3/8/2011 22.49 23.00 22.39 22.84 45395
3/7/2011 22.93 23.03 22.34 22.53 75946
3/4/2011 23.08 23.13 22.68 22.74 59500
3/3/2011 22.84 23.21 22.82 23.10 74392
3/2/2011 22.64 22.93 22.57 22.66 65305
3/1/2011 22.98 22.98 22.59 22.67 105088
2/28/2011 22.95 23.21 22.58 22.87 156706
2/25/2011 22.28 22.86 22.03 22.61 123217
2/24/2011 22.34 22.40 21.52 22.13 196981
2/23/2011 22.82 23.05 22.27 22.46 80267
2/22/2011 23.32 23.38 22.83 22.85 62236
2/18/2011 23.54 23.60 23.26 23.34 48348
2/17/2011 23.41 23.64 23.25 23.61 51899
2/16/2011 23.35 23.57 23.22 23.34 45978
2/15/2011 23.29 23.50 23.25 23.34 46841
2/14/2011 23.31 23.41 22.94 23.37 41141
2/11/2011 23.33 23.52 23.27 23.35 40703
2/10/2011 23.30 23.45 23.06 23.42 25480
2/9/2011 23.09 23.33 23.00 23.32 33655
2/8/2011 23.32 23.34 22.97 23.00 53903
2/7/2011 23.20 23.40 23.02 23.32 45883
2/4/2011 23.54 23.58 23.02 23.15 38419
2/3/2011 23.08 23.55 22.90 23.55 27673
2/2/2011 23.42 23.59 23.10 23.14 47420
2/1/2011 23.25 23.80 23.25 23.54 57010
1/31/2011 22.91 23.27 22.79 23.16 36682
1/28/2011 23.76 23.85 22.88 22.91 48065
1/27/2011 24.00 24.07 23.50 23.70 54600
1/26/2011 23.82 24.17 23.76 23.96 77393
1/25/2011 23.51 23.85 23.33 23.80 65560
1/24/2011 23.03 23.56 23.00 23.52 44974
1/21/2011 23.29 23.46 22.97 23.01 63674
1/20/2011 22.94 23.59 22.94 23.41 72950
1/19/2011 23.62 23.66 22.91 23.01 80751
1/18/2011 22.91 24.07 22.90 23.83 114002
1/14/2011 22.63 22.80 22.60 22.80 22593
1/13/2011 22.53 22.83 22.52 22.73 33337
1/12/2011 22.71 22.79 22.40 22.60 63292
1/11/2011 22.44 22.72 22.40 22.59 39786
1/10/2011 22.17 22.55 22.08 22.42 47164
1/7/2011 22.46 22.54 22.11 22.32 47983
1/6/2011 21.81 22.50 21.76 22.46 120374
1/5/2011 21.38 21.73 21.30 21.69 71152
1/4/2011 21.64 21.67 21.40 21.55 53275
1/3/2011 21.20 21.76 21.20 21.66 57244
12/31/2010 21.11 21.21 20.94 21.13 20597
12/30/2010 21.20 21.26 21.10 21.17 15559
12/29/2010 21.33 21.37 21.14 21.20 22826
Marketplace
Trading Center