$45.49 -0.30 (%) Mylan Inc - NASDAQ

Sep. 30, 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
7/25/201123.8323.9123.5323.563,715,976
7/22/201123.6523.9423.5423.943,672,810
7/21/201123.5623.8523.4823.713,288,187
7/20/201123.6023.6923.3423.393,835,231
7/19/201123.2523.7123.2023.695,867,181
7/18/201123.5423.5422.8723.137,904,264
7/15/201123.9123.9523.4723.576,388,114
7/14/201124.1824.3123.8023.864,727,294
7/13/201124.2824.4023.9924.024,961,143
7/12/201124.3924.6024.1324.134,477,769
7/11/201124.7424.7824.2724.334,133,124
7/8/201124.7425.0024.5724.985,433,887
7/7/201124.9825.0024.7624.905,830,340
7/6/201124.8324.9024.6224.754,898,893
7/5/201124.8724.9124.6924.784,305,634
7/1/201124.6724.9924.5224.974,782,821
6/30/201124.2224.9024.1624.678,997,770
6/29/201123.7624.2023.6324.186,158,875
6/28/201123.3223.7623.2323.757,621,249
6/27/201123.0423.3322.8423.236,589,285
6/24/201123.1023.3722.7923.116,970,367
6/23/201122.6022.9922.3022.925,041,751
6/22/201122.7123.6522.6322.854,620,408
6/21/201122.6022.9022.3122.855,791,692
6/20/201122.2522.6722.1522.574,230,174
6/17/201122.4322.4622.1022.277,495,886
6/16/201122.1622.2921.9922.153,322,117
6/15/201122.3522.4722.0522.073,702,989
6/14/201122.2422.6722.1222.534,172,713
6/13/201122.0222.3021.9122.093,507,661
6/10/201122.4222.5322.0122.043,274,333
6/9/201122.5422.6322.4222.563,735,604
6/8/201122.5522.6222.3722.533,753,395
6/7/201122.4422.7122.3822.562,775,904
6/6/201122.6422.8022.3922.423,672,376
6/3/201122.9823.1022.7722.843,406,146
6/2/201123.2123.2722.9423.243,712,490
6/1/201123.5523.6023.1123.215,454,982
5/31/201123.5723.6523.2623.555,008,801
5/27/201123.0123.4422.9523.403,494,984
5/26/201122.8823.0822.7623.016,652,002
5/25/201123.2423.3222.8922.976,639,662
5/24/201123.5023.6123.2923.383,933,822
5/23/201123.4623.6223.0923.314,756,241
5/20/201124.1024.2123.7423.824,220,425
5/19/201123.9524.1023.6024.084,565,953
5/18/201123.6523.9523.4623.912,912,421
5/17/201123.7223.7223.3923.643,403,932
5/16/201123.9524.0923.6323.815,096,686
5/13/201124.2124.2323.8024.095,088,455
5/12/201123.5824.1323.4124.096,736,738
5/11/201124.1024.2023.5023.588,055,579
5/10/201124.0124.2623.7324.216,414,868
5/9/201123.9024.0523.6623.997,677,814
5/6/201124.2324.2423.6923.907,550,276
5/5/201123.9224.2323.7124.045,158,365
5/4/201123.9824.2823.7324.087,817,722
5/3/201124.5924.6823.8424.2312,963,213
5/2/201125.1325.2424.7324.847,742,460
4/29/201124.9525.0724.7924.926,765,806
4/28/201125.1525.2124.9325.015,447,295
4/27/201125.3725.4625.0225.236,146,339
4/26/201125.0325.3524.8425.207,330,835
4/25/201124.8525.0424.6625.026,145,119
4/21/201124.7424.9324.5624.6610,277,707
4/20/201124.1025.1024.1024.7917,284,543
4/19/201123.5524.0622.9624.0211,342,899
4/18/201123.6923.7523.2623.484,957,849
4/15/201123.3223.9823.0923.897,636,315
4/14/201123.3123.3923.1023.175,043,609
4/13/201123.5023.6223.3523.492,588,272
4/12/201123.5023.6623.3223.482,241,821
4/11/201123.5023.7923.5023.604,883,546
4/8/201123.3723.5023.0923.444,499,105
4/7/201123.1823.4423.0823.243,183,698
4/6/201123.4723.5622.9623.204,288,740
4/5/201123.2723.4623.0823.334,164,399
4/4/201123.2123.5023.1523.373,203,907
4/1/201122.8823.2322.6023.235,910,198
3/31/201122.8122.8622.4922.663,993,753
3/30/201122.4922.8822.4722.784,963,490
3/29/201122.1622.4522.1022.453,727,331
3/28/201122.3622.4222.1222.123,568,036
3/25/201122.3222.4922.0822.314,393,478
3/24/201122.0522.4221.7822.344,545,242
3/23/201121.9822.0321.5621.963,511,506
3/22/201121.8022.1121.7222.065,788,619
3/21/201121.9522.1721.7821.804,754,195
3/18/201121.6821.8221.4621.666,745,792
3/17/201121.4021.5721.2221.486,840,989
3/16/201121.6621.6620.9521.1412,721,630
3/15/201121.7222.1121.5921.804,729,382
3/14/201122.1922.2922.0622.234,672,166
3/11/201122.2622.5222.0022.354,180,636
3/10/201122.3722.5422.0522.333,766,765
3/9/201122.8222.8222.4622.663,749,050
3/8/201122.4923.0022.3922.844,539,493
3/7/201122.9323.0322.3422.537,594,569
3/4/201123.0823.1322.6822.745,950,000
3/3/201122.8423.2122.8223.107,439,111
Trading Center