MYL

Mylan NV Historical Data

MYL Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 15.73 -0.43 -2.66% 16.16 16.19 15.61 6,052,877
Sep 17 2020 16.16 0.16 1.0% 15.86 16.22 15.61 3,755,285
Sep 16 2020 16.00 0.05 0.31% 16.02 16.22 15.40 8,590,036
Sep 15 2020 15.95 0.18 1.14% 15.87 16.225 15.6719 3,880,576
Sep 14 2020 15.77 0.44 2.87% 15.46 15.835 15.00 4,210,460
Sep 11 2020 15.33 0.27 1.79% 15.15 15.62 15.05 5,785,663
Sep 10 2020 15.06 -0.19 -1.25% 15.25 15.435 15.02 6,278,828
Sep 09 2020 15.25 -0.39 -2.46% 15.69 15.73 15.06 7,400,665
Sep 08 2020 15.635 -0.18 -1.11% 15.81 16.20 15.53 5,081,237
Sep 07 2020 15.81 0.00 +0.00% 15.63 15.92 15.35 0
Sep 04 2020 15.81 0.35 2.26% 15.63 15.92 15.35 8,767,689
Sep 03 2020 15.46 -0.25 -1.59% 15.73 16.205 15.35 5,765,903
Sep 02 2020 15.71 0.21 1.35% 15.51 15.885 15.33 5,839,496
Sep 01 2020 15.50 -0.88 -5.37% 16.30 16.50 15.42 9,434,127
Aug 31 2020 16.38 0.15 0.92% 16.10 16.505 16.01 4,966,215
Aug 28 2020 16.23 0.05 0.31% 16.17 16.26 16.055 2,325,599
Aug 27 2020 16.18 -0.13 -0.8% 16.32 16.46 16.15 3,043,619
Aug 26 2020 16.31 0.28 1.75% 16.01 16.47 15.88 4,608,793
Aug 25 2020 16.03 -0.30 -1.84% 16.49 16.535 15.925 5,174,792
Aug 24 2020 16.33 0.34 2.13% 16.04 16.36 15.97 5,317,070
Aug 21 2020 15.99 -0.35 -2.14% 16.36 16.44 15.85 5,347,788
Aug 20 2020 16.34 -0.17 -1.03% 16.33 16.51 16.09 5,947,312
Aug 19 2020 16.51 0.32 1.98% 16.24 17.03 16.16 6,322,083
Aug 18 2020 16.19 -0.06 -0.37% 16.38 16.41 15.99 6,843,828
Aug 17 2020 16.25 0.06 0.37% 16.22 16.515 15.95 3,278,616
Aug 14 2020 16.19 0.05 0.31% 16.00 16.30 15.91 4,431,314
Aug 13 2020 16.14 -0.04 -0.25% 16.23 16.55 16.045 4,380,436
Aug 12 2020 16.18 -0.46 -2.76% 16.65 16.88 16.065 4,903,352
Aug 11 2020 16.64 0.28 1.71% 16.60 16.86 16.38 5,801,931
Aug 10 2020 16.36 0.00 0.03% 16.37 16.57 16.265 2,101,263
Aug 07 2020 16.355 -0.07 -0.4% 16.18 16.45 16.005 3,593,766
Aug 06 2020 16.42 -0.48 -2.84% 17.24 17.69 16.145 5,935,163
Aug 05 2020 16.90 0.58 3.55% 16.42 17.13 16.23 6,005,419
Aug 04 2020 16.32 -0.04 -0.24% 16.42 16.57 16.25 3,682,513
Aug 03 2020 16.36 0.25 1.55% 16.16 16.47 15.95 2,967,604
Jul 31 2020 16.11 -0.22 -1.35% 16.30 16.44 15.88 2,973,918
Jul 30 2020 16.33 -0.67 -3.94% 16.69 17.05 16.295 3,466,648
Jul 29 2020 17.00 0.84 5.2% 16.04 17.12 15.87 9,215,708
Jul 28 2020 16.16 -0.06 -0.37% 16.47 16.59 16.13 2,763,849
Jul 27 2020 16.22 0.26 1.63% 15.86 16.26 15.72 2,729,797
Jul 24 2020 15.96 -0.12 -0.75% 16.02 16.12 15.76 4,149,179
Jul 23 2020 16.08 -0.49 -2.96% 16.52 16.75 16.02 6,380,244
Jul 22 2020 16.57 0.20 1.22% 16.42 16.80 16.34 3,316,835
Jul 21 2020 16.37 -0.28 -1.68% 16.65 16.82 16.31 4,688,773
Jul 20 2020 16.65 -0.16 -0.95% 16.75 16.90 16.5301 3,312,564
Jul 17 2020 16.81 -0.03 -0.18% 16.95 17.31 16.70 6,193,875
Jul 16 2020 16.84 -0.14 -0.82% 16.87 17.01 16.67 3,075,879
Jul 15 2020 16.98 0.46 2.78% 16.67 17.085 16.56 5,435,189
Jul 14 2020 16.52 0.39 2.42% 16.31 16.54 16.09 4,662,827
Jul 13 2020 16.13 0.03 0.19% 16.26 16.49 15.8901 3,948,803
Jul 10 2020 16.10 0.22 1.39% 15.83 16.14 15.67 2,810,665
Jul 09 2020 15.88 -0.31 -1.91% 16.18 16.69 15.79 4,921,780
Jul 08 2020 16.19 0.08 0.5% 16.07 16.27 15.88 6,522,442
Jul 07 2020 16.11 -0.43 -2.6% 16.33 16.55 15.95 5,479,717
Jul 06 2020 16.54 0.61 3.83% 16.10 17.40 15.93 6,405,658
Jul 03 2020 15.93 0.00 +0.00% 16.00 16.16 15.76 0
Jul 02 2020 15.93 0.17 1.11% 16.00 16.16 15.76 4,857,907
Jul 01 2020 15.755 -0.32 -2.02% 16.02 16.27 15.7023 4,207,677
Jun 30 2020 16.08 0.09 0.56% 15.97 16.155 15.63 5,956,791
Jun 29 2020 15.99 0.10 0.63% 16.00 16.25 15.775 2,840,210
Jun 26 2020 15.89 -0.53 -3.23% 16.29 16.35 15.55 6,741,440
Jun 25 2020 16.42 0.39 2.43% 15.9284 16.42 15.7633 4,329,472
Jun 24 2020 16.03 -0.21 -1.29% 15.99 16.58 15.635 6,624,249
Jun 23 2020 16.24 -0.22 -1.34% 16.53 16.7199 16.04 5,364,137
Jun 22 2020 16.46 0.30 1.86% 16.08 16.50 15.839 5,136,450


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.