Quantcast
MYL

Mylan N.V. Ordinary Shares Historical Stock Prices

$32.13
*  
0.47
1.48%
Get MYL Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading MYL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MYL After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 31.25 32.48 30.76 32.13 4,537,627
10/22/2018 32.28 32.45 31.37 31.66 4,302,808
10/19/2018 32.52 33.09 32.15 32.21 5,701,953
10/18/2018 33 33.15 32.185 32.42 4,501,757
10/17/2018 32.81 33.3 32.555 33.02 3,309,954
10/16/2018 32.66 33.25 32.41 33.11 3,836,132
10/15/2018 32.11 32.81 31.875 32.37 4,691,963
10/12/2018 33.07 33.23 31.54 32.11 8,031,734
10/11/2018 34.48 34.48 32.26 32.6 7,455,011
10/10/2018 34.5 35.24 34.33 34.58 5,990,190
10/09/2018 34.5 35.18 33.09 34.61 14,016,080
10/08/2018 35.15 35.5833 34.9846 35.31 3,916,701
10/05/2018 35.58 35.88 34.77 35.29 7,283,942
10/04/2018 36.42 36.68 35.53 36.03 4,583,236
10/03/2018 37.33 37.44 36.57 36.6 4,106,402
10/02/2018 36.41 37.6099 36.3 37.14 6,156,989
10/01/2018 36.83 37.25 36.38 36.48 4,467,285
09/28/2018 37.06 37.25 36.26 36.6 6,681,829
09/27/2018 37.01 37.6 36.91 37.07 2,630,980
09/26/2018 37.55 37.96 37.02 37.11 4,731,814
09/25/2018 38.19 38.41 37.575 37.62 2,672,942
09/24/2018 38.7 39.1185 37.78 38.19 2,549,093
09/21/2018 39.2 39.59 38.59 38.99 5,187,268
09/20/2018 38.36 38.89 38.21 38.73 3,159,988
09/19/2018 37.99 38.919 37.94 38.24 4,104,169
09/18/2018 37.19 38.06 37.1 37.81 4,107,741
09/17/2018 37.65 37.95 37.08 37.21 3,185,901
09/14/2018 37.92 37.97 37.27 37.48 2,416,310
09/13/2018 37.88 38.34 37.63 38.04 3,627,969
09/12/2018 37.72 37.95 37.41 37.71 3,689,484
09/11/2018 37.86 37.97 37.29 37.64 1,754,030
09/10/2018 38.42 38.61 37.86 37.99 1,838,634
09/07/2018 38.72 38.72 37.98 38.24 2,404,713
09/06/2018 39.34 39.4765 38.775 38.93 2,787,805
09/05/2018 39.12 39.49 38.7501 39.48 3,066,431
09/04/2018 39.02 39.261 38.75 39.16 2,036,739
08/31/2018 39.2 39.48 38.86 39.13 2,123,904
08/30/2018 39.12 39.55 39.07 39.33 2,468,862
08/29/2018 38.99 39.4 38.7 39.27 1,734,382
08/28/2018 38.8 39.33 38.53 39.19 2,934,222
08/27/2018 38.79 39.09 38.6573 38.88 2,687,088
08/24/2018 38.8 38.85 38.29 38.69 4,510,014
08/23/2018 38.39 38.52 37.71 37.86 2,509,615
08/22/2018 38.65 38.85 38.4238 38.57 2,277,197
08/21/2018 38.34 38.98 38.06 38.75 3,215,094
08/20/2018 38.16 38.8 38.16 38.41 2,765,281
08/17/2018 37.7 38.4 37.62 38.15 3,224,306
08/16/2018 37.84 38.09 37.31 37.85 9,035,161
08/15/2018 38.19 38.46 37.715 37.82 4,361,409
08/14/2018 37.59 38.84 37.43 38.52 5,089,667
08/13/2018 37.84 39.52 37.241 37.54 8,555,453
08/10/2018 36.51 37.51 36.36 37.21 5,607,392
08/09/2018 38.56 38.73 36.47 36.61 12,872,020
08/08/2018 36.5 39.57 35.05 39.23 23,558,910
08/07/2018 37.78 38.94 37.74 38.54 5,122,801
08/06/2018 38.44 38.49 37.35 37.73 4,610,357
08/03/2018 36.69 38.79 36.53 38.45 6,190,989
08/02/2018 37.09 37.2 36.33 36.52 4,030,992
08/01/2018 37.23 37.945 36.975 37.5 4,317,979
07/31/2018 36.76 37.84 36.5 37.31 5,978,415
07/30/2018 36.19 36.79 36.105 36.66 3,166,326
07/27/2018 36.2 36.56 35.95 36.22 2,246,807
07/26/2018 36.71 36.9 36.01 36.1 3,188,184
07/25/2018 36.34 36.71 36.11 36.58 2,618,030
07/24/2018 35.71 36.47 35.65 36.29 2,848,026
07/23/2018 35.41 35.87 35.32 35.68 2,437,325
*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?

Smart Portfolio