MYLAN $31.95

up +0.72


22/5/2013 11:22 AM  |  NASDAQ : MYL  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MYL historical data

Date Open High Low Close Volume
3/16/2010 21.77 22.10 21.76 22.09 37119
3/15/2010 22.00 22.00 21.72 21.95 62833
3/12/2010 22.00 22.04 21.79 21.95 35263
3/11/2010 21.77 22.05 21.72 21.98 62946
3/10/2010 21.69 22.00 21.57 21.81 106655
3/9/2010 21.60 21.62 21.35 21.61 60693
3/8/2010 21.59 21.72 21.39 21.42 74290
3/5/2010 21.38 21.87 21.21 21.77 89945
3/4/2010 21.01 21.40 20.86 21.29 80465
3/3/2010 21.44 21.44 21.04 21.13 70161
3/2/2010 21.47 21.51 21.24 21.35 117636
3/1/2010 21.40 21.60 21.12 21.38 193259
2/26/2010 20.70 21.47 20.56 21.34 133086
2/25/2010 20.03 21.03 19.96 20.70 270666
2/24/2010 19.12 19.57 19.12 19.42 86837
2/23/2010 19.50 19.70 19.13 19.16 71432
2/22/2010 19.15 19.70 19.01 19.61 112218
2/19/2010 18.85 19.10 18.84 19.07 48263
2/18/2010 18.90 18.96 18.70 18.86 37260
2/17/2010 18.70 18.92 18.51 18.87 44940
2/16/2010 18.40 18.70 18.29 18.68 42564
2/12/2010 17.96 18.34 17.80 18.31 37036
2/11/2010 17.53 18.31 17.51 18.29 78874
2/10/2010 17.61 17.80 17.29 17.61 54835
2/9/2010 17.80 17.96 17.54 17.68 59534
2/8/2010 17.99 18.00 17.71 17.76 34694
2/5/2010 17.86 17.99 17.49 17.89 75055
2/4/2010 17.89 18.03 17.55 17.78 69579
2/3/2010 18.31 18.32 17.86 18.01 71577
2/2/2010 18.21 18.24 17.82 18.20 47533
2/1/2010 18.35 18.45 18.00 18.12 47765
1/29/2010 18.01 18.47 18.00 18.23 76035
1/28/2010 18.25 18.29 17.65 17.93 67565
1/27/2010 18.10 18.26 17.98 18.25 51425
1/26/2010 17.58 18.20 17.57 18.09 111446
1/25/2010 17.68 18.00 17.68 17.68 37900
1/22/2010 17.92 18.07 17.74 17.78 55982
1/21/2010 18.27 18.43 17.88 17.94 54933
1/20/2010 18.60 18.73 18.11 18.22 58006
1/19/2010 18.10 18.75 18.09 18.74 93418
1/15/2010 17.62 18.22 17.62 18.20 72164
1/14/2010 17.75 17.97 17.73 17.87 70663
1/13/2010 17.50 17.88 17.43 17.81 47009
1/12/2010 17.51 17.75 17.34 17.41 48522
1/11/2010 17.44 17.82 17.44 17.77 83904
1/8/2010 17.70 17.80 16.75 17.42 202933
1/7/2010 18.19 18.34 18.02 18.03 68219
1/6/2010 18.37 18.50 18.26 18.34 68381
1/5/2010 18.45 18.66 18.28 18.52 79424
1/4/2010 18.35 18.77 18.31 18.72 36119
12/31/2009 18.62 18.67 18.43 18.43 26586
12/30/2009 18.63 18.70 18.44 18.61 21255
12/29/2009 18.70 18.80 18.61 18.61 25943
12/28/2009 18.68 18.84 18.61 18.69 20389
12/24/2009 18.75 18.80 18.68 18.74 14339
12/23/2009 18.98 18.99 18.68 18.74 37561
12/22/2009 18.87 19.03 18.70 18.89 56726
12/21/2009 18.59 19.00 18.48 18.91 70646
12/18/2009 18.54 18.65 18.25 18.25 183203
12/17/2009 18.71 18.73 18.27 18.42 80910
12/16/2009 19.01 19.21 18.81 18.86 66883
12/15/2009 18.80 19.09 18.59 19.04 87015
12/14/2009 18.64 18.79 18.57 18.77 36361
12/11/2009 18.25 18.60 18.09 18.52 50205
12/10/2009 18.32 18.42 18.16 18.17 47524
12/9/2009 18.15 18.20 17.92 18.12 29951
12/8/2009 18.14 18.30 17.93 18.14 38017
12/7/2009 18.02 18.45 18.02 18.18 56465
12/4/2009 18.39 18.52 17.83 17.99 54099
12/3/2009 18.49 18.55 18.19 18.20 42188
12/2/2009 18.38 18.60 18.31 18.51 41687
12/1/2009 18.02 18.31 17.98 18.23 41433
11/30/2009 17.99 18.00 17.77 17.87 47353
11/27/2009 17.87 18.15 17.79 18.01 22073
11/25/2009 18.15 18.43 18.14 18.29 38792
11/24/2009 18.07 18.45 17.98 18.30 76481
11/23/2009 17.74 18.08 17.65 17.98 96485
11/20/2009 17.44 17.63 17.31 17.55 40933
11/19/2009 17.61 17.62 17.33 17.43 50125
11/18/2009 17.84 17.87 17.51 17.65 39275
11/17/2009 17.80 17.99 17.75 17.89 63100
11/16/2009 17.55 18.10 17.51 17.99 63517
11/13/2009 17.50 17.72 17.26 17.54 31930
11/12/2009 17.40 17.48 17.23 17.25 52084
11/11/2009 17.84 17.88 17.32 17.50 71932
11/10/2009 17.67 17.90 17.50 17.57 70447
11/9/2009 17.51 17.94 17.50 17.91 59989
11/6/2009 17.28 17.49 17.11 17.47 45145
11/5/2009 17.00 17.44 16.82 17.42 54992
11/4/2009 16.84 17.19 16.78 16.86 138596
11/3/2009 16.34 16.73 16.14 16.69 86338
11/2/2009 16.35 16.69 16.21 16.37 44632
10/30/2009 16.60 16.83 16.17 16.24 95019
10/29/2009 16.20 16.73 16.20 16.50 112605
10/28/2009 16.23 16.36 15.71 15.77 72954
10/27/2009 16.10 16.39 16.02 16.30 81524
10/26/2009 15.97 16.37 15.89 15.99 84968
10/23/2009 16.39 16.47 16.04 16.13 101762
10/22/2009 16.15 16.51 15.89 16.51 112761
10/21/2009 16.30 16.51 16.11 16.12 77874
Marketplace
Trading Center