MYL

Mylan Inc. Historical Stock Prices

$47.638
*  
0.888
1.9%
Get MYL Alerts
*Delayed - data as of Sep. 16, 2014 12:40 ET  -  Find a broker to begin trading MYL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MYL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
12:40  46.70  47.659  46.56  47.638 1,331,663
09/15/2014 47.26 47.63 46.48 46.75 2,279,836
09/12/2014 47.94 47.94 46.99 47.06 2,074,836
09/11/2014 47.39 47.9 46.8 47.79 3,471,830
09/10/2014 47.63 47.79 47.2 47.44 3,613,267
09/09/2014 48.09 48.13 47.38 47.47 4,376,083
09/08/2014 46.79 48.58 46.79 47.96 6,434,699
09/05/2014 46.85 47.22 46.27 46.98 6,312,375
09/04/2014 48.09 48.115 45.66 46.94 4,654,183
09/03/2014 48.73 48.99 47.65 47.81 3,833,071
09/02/2014 48.77 49 48.46 48.68 2,358,397
08/29/2014 48.43 48.63 48.2016 48.6 3,027,224
08/28/2014 48.1 48.155 47.555 48.13 1,985,697
08/27/2014 48.48 48.63 47.9 48.08 3,030,132
08/26/2014 48.63 48.83 48.265 48.3 2,399,950
08/25/2014 48.49 48.82 48.33 48.51 2,505,458
08/22/2014 48.15 49 47.87 48.21 2,788,468
08/21/2014 48.52 48.74 47.66 47.75 3,786,623
08/20/2014 47.1 48.85 46.86 48.59 7,589,440
08/19/2014 46.51 47.07 46.14 47.04 4,564,412
08/18/2014 46.88 46.98 46.33 46.48 3,923,385
08/15/2014 46.32 46.8399 45.96 46.45 6,054,074
08/14/2014 45.42 46.42 45.41 46.15 4,486,802
08/13/2014 44.97 45.55 44.8 45.39 5,385,968
08/12/2014 45.35 45.76 44.8501 44.97 6,342,793
08/11/2014 46.03 46.15 45.21 45.36 4,981,669
08/08/2014 46.11 47.34 45.23 45.85 8,791,225
08/07/2014 47 47.82 45.36 46.49 11,594,000
08/06/2014 47.83 48.04 47.53 47.92 6,777,785
08/05/2014 48.71 48.925 48.02 48.47 9,430,461
08/04/2014 49.52 49.52 48.83 49.1 2,755,175
08/01/2014 49.32 49.79 48.68 49.23 3,771,898
07/31/2014 50.26 50.36 48.95 49.37 4,381,343
07/30/2014 50.77 50.96 49.89 50.55 4,335,621
07/29/2014 50.62 51 49.97 50.4 8,784,645
07/28/2014 51.62 52.48 50.45 50.53 5,212,458
07/25/2014 51.29 51.88 51.1 51.74 3,937,926
07/24/2014 52.64 52.9 51.88 51.9 2,993,115
07/23/2014 52.36 52.93 52.28 52.34 3,448,797
07/22/2014 51.68 52.335 51.58 52.06 3,492,849
07/21/2014 51.73 51.835 51.115 51.39 2,852,165
07/18/2014 51.6 52.03 51.01 51.9 3,660,112
07/17/2014 51.28 51.745 51 51.43 4,853,611
07/16/2014 51.39 52.34 51.27 51.63 7,198,191
07/15/2014 51.14 52.9 51.06 52.17 10,598,410
07/14/2014 52.5 53 50.335 51.24 20,021,080
07/11/2014 50.62 50.8 49.95 50.2 2,628,273
07/10/2014 49.7 50.91 49.31 50.705 2,754,140
07/09/2014 50.65 50.65 49.69 50.06 2,644,470
07/08/2014 50.53 50.64 49.78 50.27 3,682,989
07/07/2014 51.67 51.67 50.18 50.56 4,325,822
07/03/2014 52.34 52.34 51.22 51.79 1,785,170
07/02/2014 52.13 52.47 51.32 52.14 2,925,979
07/01/2014 51.86 53.05 51.67 51.89 3,454,757
06/30/2014 51.91 52 50.81 51.56 3,942,454
06/27/2014 51.75 52.12 51.05 51.51 3,524,208
06/26/2014 53.56 53.56 50.9 51.87 2,119,033
06/25/2014 51.36 52.05 51.36 51.63 2,498,568
06/24/2014 50.88 51.81 50.57 51.58 3,343,505
06/23/2014 51 51.68 50.73 50.78 2,416,866
06/20/2014 50.73 51.23 50.12 51.12 4,911,626
06/19/2014 50.95 50.95 50.18 50.41 2,031,659
06/18/2014 50.74 50.85 50.36 50.62 2,557,796
06/17/2014 50.11 51.22 50.1 50.7 2,061,148
06/16/2014 50.06 50.76 50.02 50.4 3,026,488
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?