MYL

Mylan Inc. Historical Stock Prices

$50.46
*  
0.06
0.12%
Get MYL Alerts
*Delayed - data as of Jul. 30, 2014 14:30 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
14:30  50.77  50.96  49.89  50.46 3,028,750
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
06/13/2014 49.58 50.57 49.26 50.2 2,914,583
06/12/2014 49.64 50.35 48.5001 49.64 2,183,631
06/11/2014 49.32 49.88 48.81 49.68 3,246,034
06/10/2014 49.22 49.37 48.42 49.22 2,304,072
06/09/2014 49.8 49.96 49.01 49.42 1,438,565
06/06/2014 50.08 50.09 49.37 49.73 2,112,255
06/05/2014 49.81 50.155 49.101 49.84 3,057,453
06/04/2014 49.93 49.93 49.46 49.59 2,672,517
06/03/2014 49.68 50.086 49.5 49.9 3,138,615
06/02/2014 49.96 50.16 49.37 49.98 2,334,720
05/30/2014 49.93 50.4 49.5775 49.84 3,834,627
05/29/2014 49.07 49.78 49 49.73 3,461,352
05/28/2014 48.44 49.56 48.44 48.87 5,252,535
05/27/2014 48.6 48.64 48.08 48.42 3,604,601
05/23/2014 47.59 48.35 47.26 48.02 3,106,165
05/22/2014 46.37 47.51 46.1 47.41 2,712,052
05/21/2014 46.31 46.8 46.21 46.46 2,647,677
05/20/2014 47.19 47.27 45.8 46.19 5,049,171
05/19/2014 46.31 47.63 46.21 47.14 3,723,146
05/16/2014 48.41 48.41 46.83 46.96 3,960,402
05/15/2014 47.54 48.11 46.66 48.02 4,494,085
05/14/2014 47.62 48.19 47.4 47.46 2,443,309
05/13/2014 47.64 48.09 47.51 47.57 2,783,395
05/12/2014 46.26 47.69 46.18 47.57 5,459,704
05/09/2014 46.87 46.97 45.11 46.14 8,768,407
05/08/2014 48.16 49.06 47.01 47.33 5,238,634
05/07/2014 48.62 48.97 47.22 48.15 5,701,469
05/06/2014 49.44 49.81 48.4 48.48 4,053,358
05/05/2014 49.66 50.2 48.95 49.89 3,191,419
05/02/2014 49.97 50.01 49.09 49.82 4,114,250
05/01/2014 51.44 52 49.35 49.74 8,170,314
04/30/2014 50.76 51.17 49.86 50.78 6,869,219
04/29/2014 51.02 51.5 50.26 50.88 5,414,660
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?