MYL

Mylan Inc. Historical Stock Prices

$51.47
*  
1.11
2.2%
Get MYL Alerts
*Delayed - data as of Oct. 23, 2014 9:40 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
9:40  51.17  51.53  50.54  51.47 106,204
10/22/2014 52 52.18 50.33 50.36 6,953,599
10/21/2014 50.84 52.12 50.64 52.045 5,273,519
10/20/2014 49.48 50.39 48.67 50.31 5,946,582
10/17/2014 49.95 50.12 48.63 49.46 4,412,327
10/16/2014 46.45 49.2023 46.23 48.77 4,994,414
10/15/2014 46.1 48.13 45.1 47.38 7,078,921
10/14/2014 47.75 48.08 46.73 46.82 4,443,959
10/13/2014 49.26 49.74 47.57 47.64 3,227,802
10/10/2014 50.1 50.46 49.19 49.35 2,976,606
10/09/2014 51.05 51.64 50.05 50.12 3,551,792
10/08/2014 50.29 51.33 49.352 51.23 3,693,576
10/07/2014 51.09 51.09 49.77 50.14 4,051,233
10/06/2014 50.62 52.1 50.41 50.98 7,861,753
10/03/2014 48.95 51.19 48.11 50.23 15,970,900
10/02/2014 45.17 51 45.12 46.5 15,730,060
10/01/2014 45.64 45.73 45.02 45.27 3,442,998
09/30/2014 45.95 46.14 44.8 45.49 3,842,396
09/29/2014 45.95 46.389 45.59 45.79 3,046,008
09/26/2014 45.93 46.4 45.44 46.29 2,990,282
09/25/2014 46.15 46.64 45.64 45.95 5,166,496
09/24/2014 46.78 46.97 46.15 46.44 4,496,891
09/23/2014 45.52 46.9 44.8101 46.61 7,160,976
09/22/2014 47.4 47.45 46.285 46.53 2,913,935
09/19/2014 48.67 48.97 47.31 47.36 6,686,467
09/18/2014 48.3 48.96 48.01 48.43 3,152,210
09/17/2014 48.11 48.28 47.565 48 2,110,009
09/16/2014 46.7 48.01 46.56 47.96 3,260,693
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
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?