Quantcast
MYL

Mylan N.V. Ordinary Shares Historical Stock Prices

$38.58
*  
0.42
1.08%
Get MYL Alerts
*Delayed - data as of Jun. 18, 2018  -  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 18-MAR-2018 TO 18-JUN-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 38.68 38.92 37.96 38.58 5,207,671
06/18/2018 38.68 38.92 37.96 38.58 5,207,158
06/15/2018 39.7 39.86 38.74 39 7,884,839
06/14/2018 40.87 40.99 38.8 39.51 13,929,360
06/13/2018 42.04 42.5 41.64 41.67 4,826,078
06/12/2018 41.77 42.07 41.61 41.86 2,634,885
06/11/2018 41.35 42.3 41.3 41.77 3,035,286
06/08/2018 41.01 41.529 40.881 41.36 4,245,015
06/07/2018 40.58 41.2799 40.54 41.01 6,532,093
06/06/2018 40.01 40.75 39.35 40.48 6,429,172
06/05/2018 40.5 41.6 39.945 39.98 12,403,770
06/04/2018 39.05 39.19 38.3 38.5 4,939,749
06/01/2018 38.82 39.805 38.51 38.84 4,986,937
05/31/2018 39.29 39.39 38.29 38.46 7,189,836
05/30/2018 38.93 39.7 38.73 39.48 2,380,353
05/29/2018 38.95 39.2 38.39 38.68 3,913,822
05/25/2018 39.37 39.89 39.19 39.38 2,091,243
05/24/2018 39.62 39.89 38.94 39.33 3,249,936
05/23/2018 38.97 39.71 38.8405 39.63 3,853,446
05/22/2018 39.74 40.07 39.13 39.21 2,424,086
05/21/2018 39.82 40.13 39.3402 39.55 2,048,860
05/18/2018 40.26 40.26 39.55 39.66 4,481,799
05/17/2018 39.2 40.46 39.03 40.08 6,067,247
05/16/2018 38.46 39.24 38.3 39.18 3,573,223
05/15/2018 38.09 38.7 37.91 38.5 3,328,766
05/14/2018 38.32 38.88 38 38.26 3,232,568
05/11/2018 37.89 38.58 37.605 38.41 4,468,482
05/10/2018 36.69 38.24 36.54 37.9 4,421,954
05/09/2018 35.61 37.1803 35.4 36.72 6,098,639
05/08/2018 36 36.16 35.12 35.37 5,057,993
05/07/2018 36.1 36.47 35.76 36.11 3,952,503
05/04/2018 35.38 36.07 35.38 35.98 3,603,884
05/03/2018 36.78 37.25 34.95 36.05 9,392,657
05/02/2018 38.63 38.65 36.67 36.77 8,463,516
05/01/2018 38.56 39.09 38.37 38.78 4,197,425
04/30/2018 39.47 39.79 38.75 38.76 3,560,077
04/27/2018 39.46 39.91 39.21 39.34 2,942,560
04/26/2018 39.1 39.64 38.565 39.5 3,228,900
04/25/2018 40.08 40.15 38.44 38.94 6,217,423
04/24/2018 40.9 41.2 39.85 40.25 4,699,281
04/23/2018 40.79 40.99 40.5002 40.78 2,892,522
04/20/2018 40.72 40.99 40.43 40.72 3,389,987
04/19/2018 40.82 41.24 40.34 40.81 2,709,769
04/18/2018 41.11 41.2286 40.41 40.74 2,460,988
04/17/2018 40.91 41.07 40.67 40.98 2,270,464
04/16/2018 41.02 41.3597 40.41 40.72 2,099,082
04/13/2018 41 41.01 39.735 40.62 4,682,797
04/12/2018 40.79 41.56 40.55 41.26 4,442,727
04/11/2018 41.13 41.88 39.47 40.39 6,873,841
04/10/2018 40.42 41.94 40.4 41.52 5,769,909
04/09/2018 39.79 40.68 39.35 39.85 4,636,533
04/06/2018 40.28 40.61 39.07 39.52 3,087,982
04/05/2018 40.93 40.99 40.26 40.45 2,248,986
04/04/2018 39.91 40.95 39.7 40.8 2,848,168
04/03/2018 39.93 40.61 39.39 40.39 2,684,574
04/02/2018 40.86 40.87 39.15 39.54 4,461,496
03/29/2018 40.58 41.45 40.27 41.17 4,118,081
03/28/2018 40.01 40.71 39.76 40.5 5,646,186
03/27/2018 40.13 40.25 39.36 39.53 3,556,332
03/26/2018 39.52 39.96 38.58 39.86 4,109,838
03/23/2018 39.92 40.065 38.8 38.87 3,366,180
03/22/2018 40.62 41 39.79 39.87 3,554,302
03/21/2018 40.42 41.48 40.14 41.16 3,190,810
03/20/2018 40.82 41.08 40.02 40.41 3,172,729
03/19/2018 41.55 41.7 40.38 40.8 4,393,887
*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