MYL - Mylan N.V.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201738.4338.6337.9538.5138.513,897,300
Oct 19, 201737.3038.3337.2638.2938.293,001,700
Oct 18, 201738.6038.6437.2737.5137.514,793,200
Oct 17, 201738.0338.6638.0138.5438.544,239,800
Oct 16, 201738.0338.5437.8238.1838.186,493,300
Oct 13, 201737.5738.3437.0737.9537.954,860,600
Oct 12, 201738.2538.2637.6037.7637.763,954,200
Oct 11, 201738.2738.7038.1538.2938.292,767,000
Oct 10, 201738.1038.5937.7238.4538.454,543,600
Oct 09, 201738.1638.5438.0038.2538.254,013,000
Oct 06, 201737.9338.5137.6538.2938.296,285,000
Oct 05, 201738.0038.4836.3937.9237.9211,211,400
Oct 04, 201738.0039.2437.4137.8037.8036,946,500
Oct 03, 201732.4732.6431.8432.5332.534,166,500
Oct 02, 201731.1832.4131.0332.3932.395,524,800
Sep 29, 201731.4532.2731.2231.3731.378,833,600
Sep 28, 201732.0132.0330.7330.8630.865,673,600
Sep 27, 201731.2332.0331.1831.9331.933,952,000
Sep 26, 201731.3731.8731.0931.1331.134,583,900
Sep 25, 201731.1931.9431.1331.4831.484,415,600
Sep 22, 201731.2731.4530.6931.3031.305,204,000
Sep 21, 201731.2731.5230.9431.2431.244,836,500
Sep 20, 201731.1231.6930.9531.3931.396,279,900
Sep 19, 201731.5231.6930.7230.9830.987,119,200
Sep 18, 201732.0232.3631.3531.5031.507,751,000
Sep 15, 201732.8632.8631.8032.0332.0320,184,700
Sep 14, 201733.4833.5832.8032.8732.874,941,500
Sep 13, 201733.3133.6433.2833.5633.564,157,300
Sep 12, 201733.3233.6733.2133.6033.605,745,200
Sep 11, 201732.5433.2632.4633.0433.045,568,100
Sep 08, 201731.8832.2131.6232.1032.104,187,800
Sep 07, 201732.5032.9731.7831.9131.916,359,600
Sep 06, 201731.9532.5231.8232.2432.246,244,500
Sep 05, 201731.7632.0031.3231.5931.595,659,400
Sep 01, 201731.5131.8831.1631.5731.574,179,800
Aug 31, 201730.8131.7130.8031.4831.486,685,900
Aug 30, 201730.4030.7329.5330.5930.597,085,900
Aug 29, 201730.5630.6030.2030.5030.504,720,000
Aug 28, 201730.7731.0830.5930.8330.833,920,500
Aug 25, 201730.2730.7830.2130.5330.533,856,600
Aug 24, 201730.1430.8130.1030.2130.216,235,500
Aug 23, 201730.5130.8030.1730.3230.323,893,400
Aug 22, 201730.3230.8330.0330.7330.734,604,300
Aug 21, 201730.7131.0530.3430.4430.445,724,000
Aug 18, 201730.5031.2330.5030.7230.727,185,300
Aug 17, 201730.3031.1830.3030.5630.568,867,800
Aug 16, 201731.2831.3330.1430.4730.478,994,700
Aug 15, 201729.4930.6029.3930.1330.136,564,900
Aug 14, 201731.4231.5029.5629.6329.6311,675,700
Aug 11, 201732.2932.4030.4030.8830.8811,080,800
Aug 10, 201732.0433.4831.9932.2932.2912,327,400
Aug 09, 201729.9032.6929.5832.0832.0832,038,100
Aug 08, 201732.0932.6831.2831.7931.7911,391,200
Aug 07, 201731.4832.7131.4732.0032.0019,740,800
Aug 04, 201734.3334.3432.7732.9232.9212,669,000
Aug 03, 201735.4936.5334.3134.7034.7011,843,300
Aug 02, 201738.4238.4336.7136.9236.927,517,100
Aug 01, 201739.0539.0538.4838.5938.592,768,500
Jul 31, 201738.9839.3938.9138.9938.994,037,100
Jul 28, 201738.3538.8738.1638.7438.742,304,200
Jul 27, 201739.2739.3538.2238.4938.493,395,600
Jul 26, 201738.8539.4638.6439.1939.192,606,800
Jul 25, 201738.9139.1238.7238.8238.822,063,500
Jul 24, 201739.0439.1338.6338.7638.763,404,100
Jul 21, 201739.8039.8039.0339.1739.172,991,900
Jul 20, 201738.6939.5838.6239.4939.495,349,100
Jul 19, 201738.0638.4837.7638.3438.343,751,400
Jul 18, 201738.5938.5937.5938.1138.114,664,000
Jul 17, 201739.2039.4138.6538.7538.754,496,700
Jul 14, 201739.3739.5839.0439.2139.213,397,100
Jul 13, 201738.9539.4538.7539.0539.054,804,800
Jul 12, 201737.9138.6137.8938.5838.583,249,500
Jul 11, 201737.5837.8837.4237.6537.653,207,400
Jul 10, 201737.6037.8337.4737.7237.723,136,000
Jul 07, 201737.7037.8937.2837.6137.612,806,400
Jul 06, 201738.2238.3537.5537.6537.653,202,300
Jul 05, 201739.0439.0738.0538.4738.473,803,400
Jul 03, 201738.9339.2338.7838.8138.811,854,700
Jun 30, 201738.8638.9338.3738.8238.822,418,900
Jun 29, 201739.2139.4038.5838.7638.763,118,400
Jun 28, 201738.8039.2738.6139.0739.073,466,700
Jun 27, 201739.1839.2238.4138.4338.434,765,300
Jun 26, 201739.1139.3138.8739.0339.035,316,200
Jun 23, 201739.0339.2938.6739.0339.0316,048,900
Jun 22, 201738.4639.2038.3539.0139.016,319,900
Jun 21, 201737.4738.3037.4538.2738.274,223,000
Jun 20, 201737.1537.7936.8237.4237.423,739,000
Jun 19, 201736.8837.5836.8737.2337.234,024,500
Jun 16, 201736.9137.0636.5736.7236.728,784,900
Jun 15, 201737.4137.5336.5036.9836.988,417,100
Jun 14, 201737.8238.0537.4437.8837.885,768,200
Jun 13, 201738.8038.9237.6737.7737.777,519,500
Jun 12, 201739.7840.0438.8438.8838.886,320,000
Jun 09, 201739.7440.6739.7140.0940.099,299,300
Jun 08, 201739.7439.9639.4439.7139.717,973,800
Jun 07, 201738.6339.4238.6139.3439.345,181,200
Jun 06, 201738.5938.8538.3838.5538.552,275,400
Jun 05, 201738.9139.1038.2238.6438.644,247,600
Jun 02, 201739.4239.4839.0039.0839.086,066,500
Jun 01, 201739.0839.5839.0539.5639.565,097,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...