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
11/18/201117.9318.1517.8217.865,155,270
11/17/201118.1018.2217.6417.906,632,250
11/16/201118.4518.6418.1418.174,121,510
11/15/201118.4518.7818.2618.703,224,170
11/14/201118.6518.7018.3318.463,701,760
11/11/201118.5518.8118.4618.732,915,470
11/10/201118.3118.4417.9618.354,389,440
11/9/201118.5619.2817.9518.106,631,780
11/8/201118.8019.1118.5418.996,217,010
11/7/201118.5118.6918.1518.686,173,740
11/4/201118.7118.8418.3518.516,593,190
11/3/201118.8218.9818.5118.896,066,560
11/2/201118.7819.1218.4718.709,603,360
11/1/201119.0619.3318.5518.589,158,180
10/31/201120.1320.1319.5719.575,298,540
10/28/201120.2520.3920.0120.285,883,830
10/27/201120.1520.5219.9720.3511,594,000
10/26/201118.9719.8718.3419.5611,937,500
10/25/201118.5318.7818.1018.217,391,900
10/24/201118.0318.6317.8818.538,364,770
10/21/201117.5918.0517.4918.045,678,250
10/20/201117.3917.6817.0217.384,377,040
10/19/201117.5917.7317.2917.335,061,640
10/18/201117.3417.6817.1017.554,741,100
10/17/201117.6417.9017.2817.345,868,480
10/14/201118.0318.0317.3517.677,246,000
10/13/201117.9418.0117.6517.875,804,080
10/12/201118.1018.2417.8918.046,812,250
10/11/201117.8318.1317.6017.917,805,520
10/10/201117.7517.9617.4517.884,900,510
10/7/201117.6417.7317.3017.325,554,650
10/6/201116.8417.6016.1617.548,137,520
10/5/201116.2016.9216.0216.849,251,820
10/4/201115.9216.1815.4916.1610,140,400
10/3/201116.8417.0716.1716.198,457,320
9/30/201117.4117.5416.9916.998,470,280
9/29/201117.9718.2917.3717.698,759,980
9/28/201118.5418.5817.6517.718,389,780
9/27/201118.4818.9518.3918.515,596,580
9/26/201118.4318.6717.7918.488,393,580
9/23/201118.1918.6018.1318.294,423,170
9/22/201118.8218.9518.0018.3211,588,900
9/21/201120.2420.4119.4019.416,059,840
9/20/201120.3420.6120.1620.195,055,830
9/19/201120.1920.4119.8820.295,429,580
9/16/201120.2820.8820.0620.5112,409,300
9/15/201120.3320.8019.8020.148,831,600
9/14/201120.1820.3519.1920.0714,002,800
9/13/201119.6020.5419.2720.2210,629,400
9/12/201119.0619.5618.9619.537,612,470
9/9/201119.3319.5418.9719.368,049,770
9/8/201119.7619.8319.4519.493,586,790
9/7/201119.5319.8519.3219.855,735,730
9/6/201118.9519.4918.8419.276,786,540
9/2/201119.9619.9619.3419.404,868,110
9/1/201120.8820.9620.2320.2510,519,300
8/31/201120.4420.8820.4020.759,784,840
8/30/201119.9320.4719.7620.398,415,260
8/29/201119.3720.0619.3720.046,220,290
8/26/201118.1519.4117.8619.2312,887,600
8/25/201118.8118.8418.1418.274,491,120
8/24/201118.2018.7518.1218.734,644,130
8/23/201117.7918.4017.6018.377,471,700
8/22/201118.2718.3217.6717.746,057,480
8/19/201118.3118.5217.7417.8311,508,000
8/18/201119.1919.4918.3818.568,715,570
8/17/201120.0320.1519.5419.858,422,020
8/16/201119.5820.0919.4720.018,464,140
8/15/201119.3919.8619.3919.826,620,870
8/12/201118.8519.5318.8019.249,171,940
8/11/201117.4419.0417.3618.7911,959,700
8/10/201118.1718.3617.3617.3820,582,400
8/9/201118.0718.6417.2918.5915,751,500
8/8/201118.6919.0317.8817.8815,334,600
8/5/201119.2719.5618.4519.2616,531,100
8/4/201120.1320.3218.9819.0713,648,900
8/3/201120.8021.0820.3320.4114,735,200
8/2/201122.0822.1520.8220.8511,350,400
8/1/201122.9923.1522.0222.156,866,560
7/29/201123.0523.2622.7322.787,209,590
7/28/201122.9123.4022.8523.206,878,490
7/27/201123.3623.5422.7722.908,129,100
7/26/201123.6123.7623.4223.554,787,470
7/25/201123.8323.9123.5323.563,715,980
7/22/201123.6523.9423.5423.943,672,810
7/21/201123.5623.8523.4823.713,288,190
7/20/201123.6023.6923.3423.393,835,230
7/19/201123.2523.7123.2023.695,867,180
7/18/201123.5423.5422.8723.137,904,260
7/15/201123.9123.9523.4723.576,388,110
7/14/201124.1824.3123.8023.864,727,290
7/13/201124.2824.4023.9924.024,961,140
7/12/201124.3924.6024.1324.134,477,770
7/11/201124.7424.7824.2724.334,133,120
7/8/201124.7425.0024.5724.985,433,890
7/7/201124.9825.0024.7624.905,830,340
7/6/201124.8324.9024.6224.754,898,890
7/5/201124.8724.9124.6924.784,305,630
7/1/201124.2224.9924.5224.974,782,820
6/30/201124.2224.9024.1624.678,997,770
Trading Center