$35.99 -0.04 (%) Mylan N.V. - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYL historical data

Date Open High Low Close Volume
2/25/201451.0051.9350.3051.334,043,830
2/24/201452.0052.1050.6551.056,253,555
2/21/201452.4052.4051.2651.924,695,798
2/20/201450.9852.4450.5552.268,810,097
2/19/201448.3151.2048.2751.1512,675,848
2/18/201448.0150.4647.2248.307,479,437
2/14/201445.9846.4845.7846.102,317,345
2/13/201445.2646.3245.0046.193,027,451
2/12/201445.4345.7445.2145.652,142,447
2/11/201444.9245.8144.5445.493,574,941
2/10/201444.9745.4444.3744.843,463,143
2/7/201443.6545.1543.5045.083,008,956
2/6/201443.4443.9343.0443.492,405,696
2/5/201443.5543.6842.4343.445,018,041
2/4/201443.7944.0543.1443.652,858,386
2/3/201446.1346.1343.4943.654,583,183
1/31/201444.8545.8044.7545.414,200,596
1/30/201444.7345.7744.6645.552,459,563
1/29/201444.2045.0044.0744.482,840,791
1/28/201444.2744.9844.0944.702,850,754
1/27/201444.2044.6443.9244.014,867,206
1/24/201444.9945.2244.2144.313,171,126
1/23/201445.5545.7444.8945.262,745,148
1/22/201446.6246.7345.8745.912,482,396
1/21/201446.1346.6345.9346.452,980,139
1/17/201445.5446.2145.4145.753,392,107
1/16/201445.4845.7545.2445.412,474,187
1/15/201445.9446.1245.3145.463,247,023
1/14/201445.4146.3845.2046.222,955,705
1/13/201445.7646.2045.1445.244,485,629
1/10/201445.2446.0145.0145.973,633,908
1/9/201444.8345.2844.4545.103,081,299
1/8/201443.1045.1243.0144.735,937,630
1/7/201442.3743.4742.3042.983,109,174
1/6/201442.8343.2341.9742.265,120,615
1/3/201442.4042.9242.3542.721,876,910
1/2/201443.3843.4242.5542.582,625,267
12/31/201343.2643.5742.9843.401,930,910
12/30/201342.7743.0142.6242.911,371,970
12/27/201342.9242.9342.5742.781,535,517
12/26/201342.5542.9242.3442.821,171,430
12/24/201342.7242.8142.3142.57856,218
12/23/201342.9342.9342.3342.722,517,411
12/20/201342.5343.1042.2842.515,997,578
12/19/201342.4842.6041.7942.533,146,252
12/18/201342.0042.8941.5542.843,043,712
12/17/201341.7941.9841.4141.863,378,459
12/16/201342.0742.6241.8641.903,521,576
12/13/201341.9942.2541.6741.782,999,054
12/12/201341.3642.1741.2641.863,993,933
12/11/201342.7242.8041.2941.426,116,884
12/10/201343.8743.9842.0642.618,075,070
12/9/201344.5444.5443.7343.863,606,456
12/6/201343.8744.2743.6244.142,536,289
12/5/201343.0243.7542.6843.354,240,010
12/4/201342.9743.3342.5542.974,245,611
12/3/201344.1244.3343.1643.224,194,292
12/2/201344.3044.6844.1344.352,505,443
11/29/201344.0544.3344.0144.131,368,008
11/27/201344.5044.7143.7644.143,189,186
11/26/201344.2244.7343.9144.504,778,912
11/25/201342.7544.3742.6344.225,708,281
11/22/201342.5842.6842.3742.672,242,170
11/21/201342.3542.6542.1442.382,812,871
11/20/201341.7742.4541.7742.323,289,994
11/19/201341.8742.2041.5841.904,374,032
11/18/201342.3142.4441.5141.814,577,937
11/15/201341.9442.4541.8042.363,927,924
11/14/201341.9142.1841.5941.984,201,044
11/13/201340.4641.7040.3641.624,756,829
11/12/201341.1341.5140.7141.424,502,996
11/11/201340.4141.1740.0341.065,084,870
11/8/201338.7340.5438.7340.414,927,981
11/7/201339.7639.7738.7438.994,109,277
11/6/201339.8839.9339.1839.515,668,118
11/5/201339.1740.0039.0239.885,232,591
11/4/201338.2539.4638.1539.385,526,633
11/1/201338.1238.2237.4338.016,227,360
10/31/201337.8138.2236.9737.879,264,908
10/30/201338.9939.0037.8938.416,158,206
10/29/201338.2538.7438.2538.652,312,572
10/28/201338.4338.4838.1038.242,427,165
10/25/201338.5238.5237.8738.433,460,243
10/24/201338.7639.0138.3438.493,311,084
10/23/201338.7038.8638.1738.632,557,950
10/22/201338.6539.2138.6139.004,252,663
10/21/201338.4938.7038.1938.564,434,843
10/18/201339.8639.8637.2738.558,880,072
10/17/201339.6639.9239.3839.713,059,739
10/16/201339.3040.0039.2639.692,741,222
10/15/201339.5439.6739.0339.192,694,734
10/14/201339.2339.5038.9539.483,888,956
10/11/201339.8340.3339.7339.913,496,744
10/10/201339.3839.7939.2139.743,984,108
10/9/201339.2039.2038.4338.923,992,852
10/8/201340.0640.2038.8338.875,579,637
10/7/201339.8740.3539.7740.063,818,421
10/4/201340.0140.5540.0040.255,709,114
10/3/201339.3540.2239.1239.996,341,882
10/2/201339.1739.6039.0739.493,188,784
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center