$42.71 +1.00 (%) Mylan N.V. - NASDAQ

May. 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
2/27/201328.2328.6828.1828.573,583,044
2/26/201328.5628.6127.9528.335,105,919
2/25/201329.1229.2728.5128.523,943,218
2/22/201328.8329.0128.7128.984,546,599
2/21/201328.6928.9228.3428.816,370,245
2/20/201329.0929.1528.7028.714,808,386
2/19/201329.1829.3028.9729.112,987,186
2/15/201329.0929.2828.9529.224,590,997
2/14/201328.7229.2128.6329.165,730,764
2/13/201328.9128.9628.7528.863,236,480
2/12/201328.8128.9528.7228.804,452,118
2/11/201328.7828.9228.7228.852,686,982
2/8/201328.8929.0528.7728.863,564,483
2/7/201328.7728.8728.5828.804,974,200
2/6/201328.8328.8928.6128.813,853,572
2/5/201328.7929.0428.7128.964,706,009
2/4/201328.8129.0128.6428.644,586,516
2/1/201328.4429.0528.3528.895,102,696
1/31/201328.1528.4028.0628.276,203,802
1/30/201328.2628.4228.1228.204,355,268
1/29/201328.2528.3928.1128.294,137,607
1/28/201328.5028.5028.1928.254,087,994
1/25/201328.3928.6028.3228.463,546,185
1/24/201328.1328.6028.1228.323,406,827
1/23/201327.8528.3627.6628.155,376,534
1/22/201327.9728.0027.7427.893,952,127
1/18/201328.0028.0727.7528.002,635,812
1/17/201328.1228.1927.8928.045,962,659
1/16/201327.9928.2227.9328.075,793,396
1/15/201327.5028.0527.5027.984,852,590
1/14/201327.7827.8727.5427.548,678,585
1/11/201328.3228.5127.7727.847,195,167
1/10/201328.2828.6028.2228.254,795,503
1/9/201327.8328.2227.7728.033,838,623
1/8/201327.6027.7827.3827.787,200,199
1/7/201328.0528.1427.7627.915,954,846
1/4/201327.6528.2427.6528.205,440,585
1/3/201327.6227.7527.5227.625,120,063
1/2/201327.8428.0527.4027.707,450,717
12/31/201226.9927.4926.9327.453,996,362
12/28/201227.1727.4026.9126.923,450,837
12/27/201227.4827.6226.9527.353,064,103
12/26/201228.0728.0827.3627.453,415,126
12/24/201227.7628.0227.6727.952,497,819
12/21/201227.5827.9127.4927.818,774,026
12/20/201227.7727.9027.6827.775,619,730
12/19/201228.3428.3527.5027.749,113,780
12/18/201228.1928.5028.0528.309,743,395
12/17/201228.0328.2227.9428.199,521,202
12/14/201227.9428.0827.7827.974,753,937
12/13/201227.5928.1327.5827.977,200,529
12/12/201227.8828.0327.6927.847,499,713
12/11/201228.0428.0727.5627.858,078,327
12/10/201227.2228.1027.1528.025,988,627
12/7/201227.3827.3826.9227.264,082,988
12/6/201227.3027.3527.0927.314,256,950
12/5/201227.4027.5427.1327.274,761,551
12/4/201227.3027.4927.2327.392,423,615
12/3/201227.2627.4627.1227.363,912,261
11/30/201227.3427.5027.1527.186,190,092
11/29/201227.2927.4527.1627.293,907,150
11/28/201227.0927.2026.7527.195,281,615
11/27/201226.9527.4026.9227.207,207,773
11/26/201227.0027.0726.6326.996,032,957
11/23/201226.6327.3126.5727.113,189,091
11/21/201226.1926.5826.1926.494,911,961
11/20/201225.9726.1525.8926.034,711,624
11/19/201225.7326.1225.7025.946,555,432
11/16/201225.7025.9225.4625.549,081,678
11/15/201225.5425.8025.4025.505,402,879
11/14/201226.1026.1525.4225.605,891,962
11/13/201226.0426.2825.9526.155,344,368
11/12/201225.9526.5525.8526.048,108,455
11/9/201225.6826.2425.5525.876,437,541
11/8/201225.8026.0225.6325.654,275,762
11/7/201225.8025.9925.3625.824,656,554
11/6/201225.8826.2025.6326.025,406,642
11/5/201225.6325.9725.4425.843,604,081
11/2/201225.9326.0025.6625.683,970,947
11/1/201225.3026.0025.3025.895,759,977
10/31/201225.2025.4024.9525.345,652,154
10/26/201225.2025.5124.8825.2210,145,233
10/25/201224.4325.0224.2525.0010,388,584
10/24/201223.4823.9823.4523.948,254,099
10/23/201223.5023.5023.2523.444,785,232
10/22/201223.5923.7423.5523.683,096,297
10/19/201224.1524.2923.5323.655,514,013
10/18/201224.2524.3024.0524.133,264,583
10/17/201224.1024.4924.0524.284,665,968
10/16/201224.0524.1023.9524.043,068,030
10/15/201223.8224.0123.8123.963,407,541
10/12/201223.9924.0523.6523.783,843,671
10/11/201224.1424.1523.9623.962,737,525
10/10/201224.1524.1923.8023.943,320,976
10/9/201224.5024.5224.0524.073,296,889
10/8/201224.6224.6524.3924.551,405,907
10/5/201224.7824.8824.5624.633,231,563
10/4/201224.5324.7124.4224.672,803,273
10/3/201224.3924.6324.3524.532,911,766
10/2/201224.4024.5224.2624.353,515,059
Trading Center