$50.79 +0.36 (%) Mylan Inc - NASDAQ

Oct. 24, 2014 | 02:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
6/5/201220.8421.0420.6920.992,993,200
6/4/201221.0121.3220.5220.907,045,520
6/1/201221.4921.5020.9820.986,375,047
5/31/201221.5221.9121.3221.676,273,801
5/30/201221.7521.8021.3721.538,344,038
5/29/201221.7422.2521.7021.895,649,979
5/25/201221.2521.6921.2121.635,504,546
5/24/201220.9321.3220.9021.287,429,364
5/23/201221.1221.2220.5120.897,644,819
5/22/201221.2621.5621.1521.275,662,600
5/21/201220.8321.3820.7321.216,278,048
5/18/201221.2321.3520.7420.817,562,370
5/17/201221.2521.6421.1621.167,558,063
5/16/201221.2221.7721.1521.288,271,049
5/15/201221.4121.5121.1221.225,197,485
5/14/201221.3121.5521.1721.428,361,183
5/11/201221.1221.7821.0721.527,494,732
5/10/201221.2721.4521.0121.085,465,278
5/9/201220.8220.8720.2120.645,487,915
5/8/201220.9421.0620.5821.004,754,172
5/7/201220.9221.2020.9021.053,753,608
5/4/201221.1321.2020.9421.003,624,198
5/3/201221.4421.5121.1821.233,977,766
5/2/201221.6821.7021.2221.427,654,977
5/1/201221.6221.9221.5621.716,160,319
4/30/201222.0922.1921.5521.698,900,338
4/27/201222.1122.2721.9822.083,655,574
4/26/201222.6022.7921.8522.135,807,083
4/25/201221.9522.3321.9022.204,174,087
4/24/201221.5922.0021.5121.943,847,784
4/23/201221.7021.7021.4021.565,122,934
4/20/201222.1722.2021.7221.846,175,547
4/19/201222.4322.4521.7322.099,688,199
4/18/201222.6022.6622.3622.515,389,464
4/17/201222.2322.8022.2022.674,688,213
4/16/201222.1122.2321.9822.103,871,740
4/13/201222.3422.4022.0022.075,548,767
4/12/201222.0022.5521.9322.395,956,566
4/11/201221.6722.0921.6421.905,883,659
4/10/201221.9122.0221.4121.535,358,724
4/9/201222.2022.2921.9221.984,547,320
4/5/201223.1423.1822.3922.598,985,578
4/4/201223.4123.4123.0323.163,040,489
4/3/201223.4023.5523.3323.543,949,510
4/2/201223.4223.6323.3623.514,135,068
3/30/201223.3523.4923.2323.453,914,851
3/29/201223.0023.2522.9323.202,979,126
3/28/201223.3523.3522.9123.153,262,506
3/27/201223.3823.4523.2123.353,491,970
3/26/201223.1023.3423.0523.324,506,548
3/23/201223.0723.1022.8222.983,570,292
3/22/201222.9423.1622.8223.074,997,190
3/21/201222.6723.0922.6523.064,273,152
3/20/201222.8222.9822.6922.743,069,736
3/19/201222.7822.9322.5522.875,507,083
3/16/201222.8823.0822.6922.895,452,906
3/15/201222.9123.1322.7922.974,899,008
3/14/201223.0523.2022.5922.666,193,019
3/13/201222.9123.1522.8623.135,367,294
3/12/201222.9123.0022.6722.793,430,776
3/9/201222.6523.0222.5322.975,121,397
3/8/201222.5022.7722.4622.586,046,416
3/7/201222.2822.4922.1722.374,244,859
3/6/201222.4122.5722.0222.216,900,429
3/5/201223.1523.2122.5922.655,673,850
3/2/201223.6623.6823.0723.163,969,693
3/1/201223.4023.7223.2423.645,053,875
2/29/201223.1323.6023.0523.448,367,223
2/28/201223.2723.3222.8823.197,347,059
2/27/201223.2423.3622.9223.194,320,756
2/24/201223.7123.8623.3823.484,532,374
2/23/201223.3623.7823.2723.696,257,350
2/22/201222.7223.8522.7223.449,387,447
2/21/201223.8223.8822.5322.7011,037,792
2/17/201223.4923.6623.3123.425,956,526
2/16/201223.2123.6623.1423.606,607,912
2/15/201223.3623.6023.0323.166,915,228
2/14/201223.4623.8223.1123.246,848,811
2/13/201222.8823.0522.8022.962,975,213
2/10/201222.7822.8922.5522.803,033,378
2/9/201222.8823.0722.6722.964,631,351
2/8/201222.5322.9122.4422.894,689,547
2/7/201222.3422.5622.1222.536,329,645
2/6/201222.3222.4322.2022.335,262,432
2/3/201222.0722.4722.0222.445,039,636
2/2/201221.9822.0421.6221.764,556,217
2/1/201220.9622.3420.9421.9712,070,475
1/31/201221.0321.2120.6220.754,414,543
1/30/201220.8321.0420.6920.984,373,333
1/27/201221.2021.3820.8721.044,279,711
1/26/201221.3321.5021.0121.206,784,625
1/25/201220.3721.4320.3721.215,788,629
1/24/201221.4121.4920.7220.848,051,084
1/23/201221.6021.9321.5021.523,827,037
1/20/201221.8721.8721.4421.564,089,411
1/19/201221.7922.0421.7321.873,459,380
1/18/201221.5221.9121.3821.844,284,251
1/17/201221.7322.0521.4821.573,907,419
1/13/201222.0922.2521.6421.714,140,543
1/12/201222.2822.3521.8322.285,035,961
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center