$51.22 +0.79 (%) Mylan Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
1/12/201222.2822.3521.8322.285,035,961
1/11/201222.1922.3522.0122.318,325,565
1/10/201221.9722.2121.7922.194,583,072
1/9/201221.5821.7521.3421.715,351,876
1/6/201221.5821.7321.3821.477,296,463
1/5/201221.5321.6721.3321.4910,373,681
1/4/201222.1122.1221.6421.745,090,096
1/3/201221.9622.3321.9122.155,825,584
12/30/201121.7021.7821.4521.462,190,884
12/29/201121.6421.8421.5221.812,389,822
12/28/201121.5721.7721.3721.493,865,369
12/27/201121.8321.8421.4521.492,863,906
12/23/201121.6721.8421.4921.832,364,783
12/22/201121.3421.6621.1421.574,294,894
12/21/201121.4021.4820.9721.255,942,711
12/20/201120.9621.4920.8321.467,048,776
12/19/201120.9221.0320.5120.624,885,447
12/16/201120.3721.0720.1520.889,791,028
12/15/201120.1420.3720.1220.243,794,014
12/14/201119.9720.1619.9219.954,856,887
12/13/201120.2520.5619.8820.048,612,288
12/12/201119.7420.6519.7120.109,168,548
12/9/201119.4620.0519.3820.004,505,731
12/8/201119.8119.8919.3119.379,096,686
12/7/201119.6820.1319.4420.038,078,033
12/6/201120.0320.1419.7319.814,967,989
12/5/201119.8420.3519.7819.995,221,405
12/2/201119.8619.9419.4119.505,815,632
12/1/201119.7119.8619.5719.697,538,202
11/30/201119.0419.5319.0019.538,595,687
11/29/201118.2718.6818.0818.496,314,561
11/28/201117.7618.2717.6918.274,117,901
11/25/201117.5917.6617.4017.411,785,950
11/23/201117.8118.1017.5717.625,216,332
11/22/201117.6418.0617.2217.898,686,630
11/21/201117.7117.8417.4917.664,831,180
11/18/201117.9318.1517.8217.865,155,269
11/17/201118.1018.2217.6417.906,632,252
11/16/201118.4518.6418.1418.174,121,514
11/15/201118.4518.7818.2618.703,224,171
11/14/201118.6518.7018.3318.463,701,756
11/11/201118.5518.8118.4618.732,915,466
11/10/201118.3118.4417.9618.354,389,445
11/9/201118.5619.2817.9518.106,631,776
11/8/201118.8019.1118.5418.996,217,010
11/7/201118.5118.6918.1518.686,173,738
11/4/201118.7118.8418.3518.516,593,194
11/3/201118.8218.9818.5118.896,066,561
11/2/201118.7819.1218.4718.709,603,364
11/1/201119.0619.3318.5518.589,158,183
10/31/201120.1320.1319.5719.575,298,538
10/28/201120.2520.3920.0120.285,883,832
10/27/201120.1520.5219.9720.3511,593,992
10/26/201118.9719.8718.3419.5611,937,543
10/25/201118.5318.7818.1018.217,391,900
10/24/201118.0318.6317.8818.538,364,768
10/21/201117.5918.0517.4918.045,678,247
10/20/201117.3917.6817.0217.384,377,038
10/19/201117.5917.7317.2917.335,061,639
10/18/201117.3417.6817.1017.554,741,104
10/17/201117.6417.9017.2817.345,868,477
10/14/201118.0318.0317.3517.677,246,002
10/13/201117.9418.0117.6517.875,804,082
10/12/201118.1018.2417.8918.046,812,250
10/11/201117.8318.1317.6017.917,805,517
10/10/201117.7517.9617.4517.884,900,511
10/7/201117.6417.7317.3017.325,554,652
10/6/201116.8417.6016.1617.548,137,517
10/5/201116.2016.9216.0216.849,251,818
10/4/201115.9216.1815.4916.1610,140,444
10/3/201116.8417.0716.1716.198,457,324
9/30/201117.4117.5416.9916.998,470,277
9/29/201117.9718.2917.3717.698,759,981
9/28/201118.5418.5817.6517.718,389,776
9/27/201118.4818.9518.3918.515,596,581
9/26/201118.4318.6717.7918.488,393,575
9/23/201118.1918.6018.1318.294,423,173
9/22/201118.8218.9518.0018.3211,588,866
9/21/201120.2420.4119.4019.416,059,837
9/20/201120.3420.6120.1620.195,055,827
9/19/201120.1920.4119.8820.295,429,584
9/16/201120.2820.8820.0620.5112,409,277
9/15/201120.3320.8019.8020.148,831,600
9/14/201120.1820.3519.1920.0714,002,816
9/13/201119.6020.5419.2720.2210,629,364
9/12/201119.0619.5618.9619.537,612,469
9/9/201119.3319.5418.9719.368,049,769
9/8/201119.7619.8319.4519.493,586,794
9/7/201119.5319.8519.3219.855,735,732
9/6/201118.9519.4918.8419.276,786,543
9/2/201119.9619.9619.3419.404,868,106
9/1/201120.8820.9620.2320.2510,519,271
8/31/201120.4420.8820.4020.759,784,836
8/30/201119.9320.4719.7620.398,415,260
8/29/201119.3720.0619.3720.046,220,286
8/26/201118.1519.4117.8619.2312,887,559
8/25/201118.8118.8418.1418.274,491,118
8/24/201118.2018.7518.1218.734,644,132
8/23/201117.7918.4017.6018.377,471,701
8/22/201118.2718.3217.6717.746,057,478
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center