MYL - Mylan, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202015.8316.1415.6716.1016.102,852,500
09 Jul 202016.1816.3215.7915.8815.884,951,300
08 Jul 202016.0716.2615.8816.1916.196,575,600
07 Jul 202016.3316.5515.9516.1116.115,491,200
06 Jul 202016.1016.5715.9816.5416.546,473,100
02 Jul 202016.0016.1615.7615.9315.934,869,600
01 Jul 202016.0216.2715.7015.7615.764,226,300
30 Jun 202015.9716.1615.6316.0816.086,161,700
29 Jun 202016.0016.2015.7815.9915.992,857,000
26 Jun 202016.2916.3515.5515.8915.896,905,200
25 Jun 202015.9316.4115.7616.3816.384,332,700
24 Jun 202015.9916.2015.6416.0216.026,634,000
23 Jun 202016.5316.6316.0416.2416.245,370,400
22 Jun 202016.0816.5015.8416.4616.465,221,100
19 Jun 202016.6216.7715.9916.1616.169,406,100
18 Jun 202016.8417.0216.2016.3316.337,755,100
17 Jun 202016.5316.6015.8915.9715.975,063,400
16 Jun 202016.3816.6015.8816.1316.136,877,000
15 Jun 202015.4516.1215.2915.9015.907,847,500
12 Jun 202016.7116.9115.6515.9415.947,870,400
11 Jun 202016.8117.0016.2416.3016.3011,618,000
10 Jun 202018.4418.4517.1917.3217.328,972,300
09 Jun 202019.0019.0218.2218.4518.458,717,100
08 Jun 202018.0019.2417.8918.7818.7810,387,700
05 Jun 202018.1518.7217.5417.6717.677,859,900
04 Jun 202017.3217.7017.2617.7017.704,732,300
03 Jun 202017.5317.7517.4617.5417.543,244,700
02 Jun 202017.4617.7017.2517.4817.484,638,900
01 Jun 202017.0117.8317.0017.6217.626,108,000
29 May 202017.1517.3716.6217.0717.078,152,300
28 May 202017.2917.4916.8517.2517.256,453,700
27 May 202016.4017.2016.0817.1617.1610,340,600
26 May 202015.9316.3515.9116.1416.146,236,000
22 May 202015.9715.9715.4415.6415.644,932,200
21 May 202016.2016.3415.7216.0016.005,301,600
20 May 202016.2216.3516.0916.3216.324,980,900
19 May 202016.4616.4615.8416.0516.054,154,700
18 May 202015.6016.6115.5916.4616.468,534,700
15 May 202015.0715.3014.8015.1615.166,983,200
14 May 202015.3815.5814.9215.2215.227,518,200
13 May 202016.4616.4615.4515.5415.549,179,300
12 May 202017.0917.4816.1616.2316.236,471,500
11 May 202017.7317.8516.8816.9516.9512,825,400
08 May 202017.6817.7817.3017.5717.577,248,100
07 May 202017.1817.5417.1117.3217.328,201,600
06 May 202016.6617.1816.5616.8616.867,219,900
05 May 202016.6017.1116.5316.5716.577,236,800
04 May 202016.1116.5615.7416.5216.526,109,100
01 May 202016.6616.6715.8816.1316.133,686,900
30 Apr 202017.1017.2516.5916.7716.775,824,100
29 Apr 202016.7017.5416.5617.3217.325,509,500
28 Apr 202016.4916.9016.2416.4416.447,026,300
27 Apr 202015.8716.2515.7816.1416.145,336,900
24 Apr 202015.4115.7815.3015.7615.763,712,100
23 Apr 202015.1215.5815.0615.3015.303,913,100
22 Apr 202015.3315.4214.7814.9114.915,530,400
21 Apr 202015.6515.7315.1115.1315.134,235,500
20 Apr 202016.1416.2515.5215.8615.864,269,800
17 Apr 202015.9016.1815.5616.1116.116,430,500
16 Apr 202015.5415.6614.7915.5015.506,746,100
15 Apr 202015.7615.8515.1315.4615.464,773,200
14 Apr 202016.3016.4916.0516.3516.354,936,300
13 Apr 202016.2316.2415.5516.0616.063,914,400
09 Apr 202015.4516.5415.4516.0816.089,792,000
08 Apr 202014.5715.2614.4515.1415.145,861,300
07 Apr 202014.3815.1014.0414.3714.378,622,700
06 Apr 202014.1414.6513.7614.0414.049,635,500
03 Apr 202013.8514.3613.6813.7413.748,137,100
02 Apr 202014.1114.5213.6013.9213.927,659,400
01 Apr 202014.5914.8714.0314.2614.266,768,100
31 Mar 202015.0715.8014.8414.9114.917,529,800
30 Mar 202015.2115.3814.4315.0715.076,234,300
27 Mar 202015.1715.3914.2814.8814.886,297,700
26 Mar 202014.8816.2014.8815.5415.546,579,700
25 Mar 202015.0015.4413.5314.9314.9313,273,700
24 Mar 202016.4016.8614.2015.1415.1412,575,200
23 Mar 202015.9516.4815.0415.7415.7413,186,200
20 Mar 202016.1617.0014.9415.2515.2522,350,000
19 Mar 202014.1115.4713.6314.8714.878,762,200
18 Mar 202014.5216.0613.2514.1814.187,367,900
17 Mar 202015.4816.7815.0515.5715.577,640,300
16 Mar 202013.0015.4812.7515.0415.046,569,000
13 Mar 202014.1015.1213.5715.0515.059,134,800
12 Mar 202013.2814.0613.0513.2613.268,777,000
11 Mar 202014.5814.9814.2114.4714.4710,583,800
10 Mar 202014.8415.1314.0015.0815.087,579,600
09 Mar 202014.2615.1613.8214.3814.387,741,000
06 Mar 202015.4515.5314.6515.4015.4018,763,400
05 Mar 202016.2516.5715.8616.0316.0310,850,500
04 Mar 202016.6217.0416.1116.8316.8310,527,100
03 Mar 202017.7117.7516.2516.2916.2910,890,500
02 Mar 202017.2317.7216.7917.4817.488,359,100
28 Feb 202017.8218.0916.5717.1917.1916,177,300
27 Feb 202019.2419.5018.3518.6818.687,667,700
26 Feb 202020.0820.2919.2119.5419.545,156,000
25 Feb 202020.5020.6819.6319.9019.906,321,600
24 Feb 202020.4320.9220.0620.3120.318,250,500
21 Feb 202020.8421.3120.6821.1521.154,939,700
20 Feb 202020.8420.9820.6720.9320.936,363,700
19 Feb 202021.2821.3620.7920.9020.905,771,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...