MYL

Mylan N.V. Historical Stock Prices

$48.29
*  
1.30
2.62%
Get MYL Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading MYL now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 01-JUN-2015 TO 01-SEP-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  48.61  49.66  47.90  48.29 6,539,293
09/01/2015 48.56 49.66 47.9 48.29 6,601,806
08/31/2015 50.59 51.66 49.45 49.59 5,784,434
08/28/2015 51.64 51.9289 49.82 50.37 7,614,831
08/27/2015 51.52 52.93 50.415 51.49 8,263,111
08/26/2015 50.23 51.42 48.39 51.13 12,123,210
08/25/2015 51.98 52.04 49.07 49.11 8,579,397
08/24/2015 47.88 51.2551 45.5 49.81 10,860,510
08/21/2015 52.36 53.14 51.2 51.5 8,588,954
08/20/2015 54.5 54.83 53.02 53.03 8,020,155
08/19/2015 55.66 55.73 54.685 55.09 6,781,602
08/18/2015 55.66 56.44 54.85 55.75 9,083,546
08/17/2015 54.37 55.56 54.05 55.49 6,530,734
08/14/2015 56 56.1341 53.68 54.36 6,859,068
08/13/2015 55.09 55.4 54.17 54.22 5,794,373
08/12/2015 56.25 56.84 54.23 55.36 10,441,770
08/11/2015 57.38 57.77 56.42 57.13 7,070,488
08/10/2015 56.98 57.81 56.82 57.53 9,656,017
08/07/2015 55.9 56.405 55.16 56.35 9,934,376
08/06/2015 55.35 55.99 52.59 55.4 16,214,340
08/05/2015 55 55.16 54.1 54.6 8,430,263
08/04/2015 54.93 55.39 53.89 54.67 7,898,091
08/03/2015 55.89 56.73 54.98 55.2 6,916,093
07/31/2015 56.48 56.64 55.61 55.99 5,632,498
07/30/2015 57.4 57.6 56.34 56.35 9,048,242
07/29/2015 56.5 58.05 55.62 57.24 16,189,310
07/28/2015 56.74 57 53.81 56.35 17,857,800
07/27/2015 56.04 57.58 55.4 56.37 34,537,220
07/24/2015 66.44 67.34 65.46 65.94 5,385,732
07/23/2015 66.99 68.04 66.36 66.56 5,788,058
07/22/2015 67.2 68.09 66.69 67.9 3,492,072
07/21/2015 67.61 67.61 66.6 67.21 3,676,529
07/20/2015 68.32 68.45 66.76 66.98 6,749,453
07/17/2015 68.4 69.01 68 68.47 5,457,673
07/16/2015 70.46 70.81 68.045 68.44 8,372,070
07/15/2015 71.2 71.42 68.28 70.06 4,503,343
07/14/2015 71.08 71.95 70.5 71.42 4,320,096
07/13/2015 71.6 71.73 70.11 71.06 4,218,446
07/10/2015 71.37 72.99 70.63 71.22 5,804,155
07/09/2015 69.71 70.526 68.64 70.35 4,415,472
07/08/2015 71.22 71.99 68.89 68.96 4,601,992
07/07/2015 71.21 71.58 69.597 71.49 4,374,348
07/06/2015 69.14 73.91 68.9994 70.75 8,286,802
07/02/2015 69.67 70.41 69.3401 70.12 2,574,521
07/01/2015 68.52 69.76 67.92 69.7 3,595,664
06/30/2015 68.28 68.4599 67.37 67.86 4,672,814
06/29/2015 68.15 68.99 67.33 67.63 4,020,526
06/26/2015 70.68 70.86 69.01 69.06 9,249,984
06/25/2015 70.9 71.205 69.85 70.36 2,529,926
06/24/2015 71.02 71.45 70.6 70.86 4,750,771
06/23/2015 71.98 72 70.57 71.02 3,040,488
06/22/2015 71.95 72.26 71.33 71.42 2,289,142
06/19/2015 72.34 72.87 71.44 71.62 10,459,350
06/18/2015 71.72 72.99 71.5 72.555 5,488,528
06/17/2015 72.24 72.85 71.18 71.23 4,491,705
06/16/2015 72.89 73.01 71.58 72.05 8,753,491
06/15/2015 73.64 73.77 72.56 73.59 3,122,490
06/12/2015 74.02 74.4 73.18 73.7 3,552,434
06/11/2015 74.18 74.33 73.63 74.11 3,743,694
06/10/2015 73.88 74.25 73.38 74.06 4,534,516
06/09/2015 73.78 74.18 73.43 73.8 3,632,603
06/08/2015 74.01 74.38 73.48 73.65 4,938,445
06/05/2015 74.47 74.62 73.32 74.14 7,506,844
06/04/2015 72 74.66 71.31 74.285 8,874,753
06/03/2015 72.62 73.25 72.15 72.39 3,784,891
06/02/2015 72.9 73.3 72.0501 72.28 2,886,561
06/01/2015 72.42 73.76 72.395 73.32 3,333,663
*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?