MYL

Mylan N.V. Historical Stock Prices

$69.66
*  
0.28
0.4%
Get MYL Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MYL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MYL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  70  70.55  69.49  69.66 4,331,951
05/22/2015 70 70.55 69.49 69.66 4,328,386
05/21/2015 70.16 71.03 69.745 69.94 4,578,136
05/20/2015 71.5 71.54 70.239 70.45 3,963,220
05/19/2015 70.28 71.69 70.28 71.35 4,109,927
05/18/2015 70.45 71.42 69.5 71.38 7,445,770
05/15/2015 71.23 71.98 70.59 70.67 3,418,053
05/14/2015 71.29 71.675 70.13 71.53 4,671,602
05/13/2015 70.37 71.2 70.06 70.85 3,237,072
05/12/2015 70.99 71.41 69.85 70.33 4,218,404
05/11/2015 71.28 71.95 70.31 71.63 6,183,258
05/08/2015 71.1 71.52 69.73 71.31 10,073,110
05/07/2015 71.05 71.72 69.62 70.39 9,585,216
05/06/2015 73.09 73.85 70.39 71.05 10,827,580
05/05/2015 73.23 73.76 72.32 72.89 5,803,253
05/04/2015 74.2 74.23 72.94 73.05 5,087,337
05/01/2015 72.72 74.61 72.28 73.89 8,592,058
04/30/2015 74.45 75.26 71.13 72.26 8,058,738
04/29/2015 72.48 74.72 72.0701 74.5 10,416,290
04/28/2015 72.5 74.13 71.45 72.71 9,459,526
04/27/2015 75.4 75.4 71.21 71.72 20,052,040
04/24/2015 73.58 76.685 72.71 76.06 12,235,800
04/23/2015 72.33 73.82 72.01 73.69 10,275,810
04/22/2015 75 75.4 71.12 72.4 19,060,790
04/21/2015 74.3 74.9 72.99 74.07 42,300,470
04/20/2015 69.64 69.8099 67.21 68.045 9,732,830
04/17/2015 66.48 72.16 66.3101 69.815 19,391,630
04/16/2015 67.02 68.47 66.15 66.835 9,036,034
04/15/2015 68.49 68.7399 66.71 66.77 8,301,364
04/14/2015 68.36 69.37 67.745 68.62 6,172,536
04/13/2015 69.72 71.1 68.32 68.56 7,768,886
04/10/2015 69.87 70.44 68.3 70.24 10,947,170
04/09/2015 67.95 72.62 67.51 70.095 26,634,770
04/08/2015 60.17 70.21 60 68.36 50,861,560
04/07/2015 58.98 59.74 58.4 59.57 13,510,910
04/06/2015 58.12 58.765 58 58.48 10,168,860
04/02/2015 58.37 58.65 58.02 58.095 8,827,694
04/01/2015 58.44 58.52 57.46 57.94 35,147,290
03/31/2015 59.56 60.405 58.9 59.35 8,353,707
03/30/2015 58.8 60.06 57.615 60 9,985,003
03/27/2015 61.88 62.45 61.29 61.63 4,802,364
03/26/2015 60.41 63.02 60.02 61.88 5,428,020
03/25/2015 62.88 63.97 60.93 61.23 4,423,718
03/24/2015 63.04 64.06 62.94 63.09 3,961,322
03/23/2015 63.15 64.3 62.11 63.28 3,974,324
03/20/2015 64.37 64.57 63.06 63.06 5,244,373
03/19/2015 64.44 64.75 62.9 63.94 4,954,129
03/18/2015 62.41 65.63 62.06 64.96 6,319,340
03/17/2015 60.47 62.84 60.47 62.72 3,630,339
03/16/2015 60.36 61.3 59.94 61.27 5,429,076
03/13/2015 61.26 61.39 59.19 59.76 7,190,590
03/12/2015 59.07 62.45 59.05 62.3 11,355,670
03/11/2015 55.64 59.92 55.25 59 12,626,620
03/10/2015 55.27 55.945 54.81 55.305 2,784,587
03/09/2015 55.76 56 55.14 55.74 1,853,177
03/06/2015 56.43 56.64 55.17 55.44 2,302,150
03/05/2015 56.26 58.26 56.09 56.685 4,946,587
03/04/2015 55.79 55.95 54.89 55.605 3,809,715
03/03/2015 56.76 57.2 55.002 55.435 6,508,985
03/02/2015 58 58.36 57.05 57.89 3,568,588
02/27/2015 57.92 58.37 56.89 57.325 5,229,157
02/26/2015 56.5 57.28 56.18 57.245 2,029,526
02/25/2015 57.11 57.32 56.095 56.5 3,365,278
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?