MYL: Historical Prices for Mylan Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.44	17.63	17.31	17.55	4,093,300	17.55
19-Nov-09	17.61	17.62	17.33	17.43	5,012,500	17.43
18-Nov-09	17.84	17.87	17.51	17.65	3,927,500	17.65
17-Nov-09	17.80	17.99	17.75	17.89	6,310,000	17.89
16-Nov-09	17.55	18.10	17.51	17.99	6,351,700	17.99
13-Nov-09	17.50	17.72	17.26	17.54	3,193,000	17.54
12-Nov-09	17.40	17.48	17.23	17.25	5,208,400	17.25
11-Nov-09	17.84	17.88	17.32	17.50	7,193,200	17.50
10-Nov-09	17.67	17.90	17.50	17.57	7,044,700	17.57
9-Nov-09	17.51	17.94	17.50	17.91	5,998,900	17.91
6-Nov-09	17.28	17.49	17.11	17.47	4,514,500	17.47
5-Nov-09	17.00	17.44	16.82	17.42	5,499,200	17.42
4-Nov-09	16.84	17.19	16.78	16.86	13,859,600	16.86
3-Nov-09	16.34	16.73	16.14	16.69	8,633,800	16.69
2-Nov-09	16.35	16.69	16.21	16.37	4,463,200	16.37
30-Oct-09	16.60	16.83	16.17	16.24	9,501,900	16.24
29-Oct-09	16.20	16.73	16.20	16.50	11,260,500	16.50
28-Oct-09	16.23	16.36	15.71	15.77	7,295,400	15.77
27-Oct-09	16.10	16.39	16.02	16.30	8,152,400	16.30
26-Oct-09	15.97	16.37	15.89	15.99	8,496,800	15.99
23-Oct-09	16.39	16.47	16.04	16.13	10,176,200	16.13
22-Oct-09	16.15	16.51	15.89	16.51	11,276,100	16.51
21-Oct-09	16.30	16.51	16.11	16.12	7,787,400	16.12
20-Oct-09	16.35	16.60	16.14	16.30	8,056,200	16.30
19-Oct-09	16.83	16.83	16.42	16.54	9,455,900	16.54
16-Oct-09	16.61	16.87	16.55	16.67	6,564,900	16.67
15-Oct-09	16.78	16.90	16.65	16.75	6,408,200	16.75
14-Oct-09	16.42	16.81	16.39	16.75	6,980,600	16.75
13-Oct-09	16.64	16.70	16.31	16.37	7,788,100	16.37
12-Oct-09	16.79	16.82	16.51	16.65	4,095,900	16.65
9-Oct-09	16.52	16.79	16.30	16.79	5,849,500	16.79
8-Oct-09	16.75	16.95	16.38	16.44	7,685,600	16.44
7-Oct-09	16.15	16.75	15.98	16.69	15,812,000	16.69
6-Oct-09	16.07	16.35	16.00	16.07	10,744,400	16.07
5-Oct-09	15.97	16.26	15.83	16.22	9,065,000	16.22
2-Oct-09	15.53	15.98	15.42	15.88	5,539,000	15.88
1-Oct-09	15.77	16.21	15.50	15.59	6,894,800	15.59
30-Sep-09	16.06	16.21	15.75	16.01	7,197,000	16.01
29-Sep-09	16.19	16.24	15.96	16.15	8,375,200	16.15
28-Sep-09	16.15	16.27	16.01	16.12	4,438,400	16.12
25-Sep-09	16.08	16.17	15.88	16.06	5,642,400	16.06
24-Sep-09	16.43	16.47	15.97	16.15	4,964,900	16.15
23-Sep-09	16.16	16.44	16.03	16.21	7,032,200	16.21
22-Sep-09	16.10	16.43	15.96	16.13	6,953,300	16.13
21-Sep-09	15.93	16.07	15.86	15.99	6,573,300	15.99
18-Sep-09	15.79	16.16	15.71	16.08	12,206,800	16.08
17-Sep-09	15.89	15.89	15.67	15.71	6,992,600	15.71
16-Sep-09	15.30	15.89	15.29	15.85	8,209,600	15.85
15-Sep-09	15.30	15.43	15.05	15.26	6,745,500	15.26
14-Sep-09	15.22	15.30	15.05	15.24	4,243,100	15.24
11-Sep-09	15.52	15.59	15.07	15.16	8,058,700	15.16
10-Sep-09	14.48	15.54	14.29	15.48	20,008,400	15.48
9-Sep-09	14.35	14.50	14.12	14.41	17,353,600	14.41
8-Sep-09	14.58	14.73	14.47	14.69	4,619,900	14.69
4-Sep-09	14.36	14.54	14.25	14.53	2,531,700	14.53
3-Sep-09	14.48	14.48	14.04	14.32	4,806,500	14.32
2-Sep-09	14.23	14.41	14.01	14.34	4,635,000	14.34
1-Sep-09	14.70	14.74	14.18	14.27	6,441,700	14.27
31-Aug-09	14.77	14.87	14.45	14.67	6,367,100	14.67
28-Aug-09	15.00	15.00	14.62	14.80	6,585,500	14.80
27-Aug-09	14.35	14.99	14.35	14.88	9,058,800	14.88
26-Aug-09	14.50	14.75	14.35	14.54	6,522,000	14.54
25-Aug-09	14.72	14.75	14.50	14.67	6,612,700	14.67
24-Aug-09	14.50	14.70	14.40	14.63	7,894,100	14.63
21-Aug-09	14.49	14.49	14.25	14.39	5,000,100	14.39
20-Aug-09	13.95	14.43	13.95	14.33	5,264,100	14.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions