Quantcast
MYL

Historical Stock Prices

$29.59
*  
0.04
0.14%
Get MYL Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 29.76 29.94 29.28 29.59 3,881,045
01/17/2019 29.12 29.55 28.75 29.55 4,651,233
01/16/2019 29.34 29.63 29.17 29.26 2,827,050
01/15/2019 29.52 29.75 29.17 29.35 3,571,780
01/14/2019 29.24 29.705 29.01 29.51 2,639,524
01/11/2019 28.89 29.58 28.81 29.55 3,586,973
01/10/2019 28.85 29.2 28.63 29.11 3,226,651
01/09/2019 29.91 29.99 28.36 28.94 7,470,298
01/08/2019 29.99 30.45 29.64 29.87 4,825,421
01/07/2019 28.78 30.125 28.65 29.75 5,245,313
01/04/2019 27.67 28.88 27.55 28.84 5,297,691
01/03/2019 27.83 28.18 27.17 27.23 4,709,444
01/02/2019 26.91 28.16 26.87 27.92 3,729,654
12/31/2018 27.31 27.58 26.98 27.4 3,954,983
12/28/2018 27.48 27.78 27.14 27.27 3,838,307
12/27/2018 27.19 27.44 26.3 27.43 4,756,971
12/26/2018 26.54 27.76 26.09 27.71 5,413,741
12/24/2018 26.36 26.82 26.0347 26.21 3,063,932
12/21/2018 27.44 27.86 26.18 26.46 9,943,497
12/20/2018 27.58 27.82 26.86 27.36 6,541,692
12/19/2018 28.93 29.09 27.585 27.72 5,572,874
12/18/2018 28.98 29.39 28.5 28.83 4,602,289
12/17/2018 29.1 29.42 28.65 28.84 4,430,524
12/14/2018 29.67 29.96 28.965 29.05 3,440,292
12/13/2018 30.51 30.72 29.825 30.04 3,410,126
12/12/2018 30.05 30.69 30 30.41 4,778,960
12/11/2018 30.61 30.76 29.31 29.62 5,012,178
12/10/2018 30.49 30.51 29.1001 30.3 5,783,423
12/07/2018 31.82 32 30.45 30.55 5,788,794
12/06/2018 32.49 32.69 31.39 31.84 7,615,062
12/04/2018 34.14 34.35 32.71 32.96 4,412,367
12/03/2018 34.19 34.46 33.44 34.1 3,440,380
11/30/2018 34.13 34.46 33.33 33.86 3,518,666
11/29/2018 33.83 34.45 33.61 34.04 3,141,164
11/28/2018 33.51 34.04 33.03 34.04 3,785,299
11/27/2018 33.27 33.59 33.03 33.49 3,074,415
11/26/2018 33.79 33.8767 33.34 33.47 3,347,070
11/23/2018 33.17 33.8 32.9 33.49 1,313,488
11/21/2018 33.8 33.99 33.03 33.38 3,632,041
11/20/2018 34.5 35.07 33.44 33.91 6,017,744
11/19/2018 34.85 35.155 34.32 34.6 3,070,757
11/16/2018 34.94 35.45 34.72 34.92 4,177,690
11/15/2018 34.38 35.224 34.03 35.14 5,066,558
11/14/2018 35.87 36.09 34.02 34.23 7,299,800
11/13/2018 36.11 36.455 35.68 35.76 4,186,000
11/12/2018 36.94 36.94 35.815 35.94 4,224,708
11/09/2018 36.92 37.06 36.43 36.95 4,300,437
11/08/2018 36.21 37.31 35.78 37.15 5,604,921
11/07/2018 36.85 36.85 35.9291 36.55 8,030,287
11/06/2018 34.86 37.56 34.75 36.43 26,051,310
11/05/2018 31.66 31.845 31.025 31.37 7,609,188
11/02/2018 32.56 32.79 31.33 31.68 5,047,947
11/01/2018 31.41 32.59 31.31 32.43 3,867,672
10/31/2018 31.57 31.8 31.1245 31.25 4,784,410
10/30/2018 31.13 31.71 30.76 31.31 4,713,790
10/29/2018 31.61 31.83 30.66 31.18 3,880,419
10/26/2018 30.61 31.98 30.35 31.29 7,272,577
10/25/2018 30.54 31.05 30.33 31.01 4,709,851
10/24/2018 32.11 32.45 30.44 30.53 5,647,594
10/23/2018 31.25 32.48 30.76 32.11 5,231,292
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
*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