MYL

Mylan NV Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Mylan NV MYL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.43 -2.66% 15.73 20:00:00
Close Price Low Price High Price Open Price Previous Close
15.73 15.61 16.19 16.16 16.16
more quote information »

MYL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.1516.22515.0015.855,017,0990.583.83%
1 Month16.3616.53515.0015.795,472,721-0.63-3.85%
3 Months16.2917.6915.0016.144,961,142-0.56-3.44%
6 Months14.5819.2413.24516.036,164,1391.157.89%
1 Year21.3723.1112.7517.506,277,035-5.64-26.39%
3 Years32.0247.8212.7526.335,806,246-16.29-50.87%
5 Years49.5255.50512.7532.405,799,108-33.79-68.24%

MYL 1 Month 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 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
See More Historical Prices »


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.