Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.10	17.25	16.59	16.77	5,824,072	-0.55(-3.18%)
Apr 29, 2020	16.70	17.54	16.56	17.32	5,509,659	+0.88(+5.35%)
Apr 28, 2020	16.49	16.90	16.24	16.44	7,026,248	+0.30(+1.86%)
Apr 27, 2020	15.87	16.25	15.78	16.14	5,336,587	+0.38(+2.41%)
Apr 24, 2020	15.41	15.78	15.30	15.76	3,712,100	+0.46(+3.01%)
Apr 23, 2020	15.12	15.58	15.06	15.30	3,912,596	+0.39(+2.62%)
Apr 22, 2020	15.33	15.42	14.77	14.91	5,530,522	-0.22(-1.45%)
Apr 21, 2020	15.65	15.73	15.11	15.13	4,235,330	-0.73(-4.60%)
Apr 20, 2020	16.14	16.25	15.52	15.86	4,269,758	-0.25(-1.55%)
Apr 17, 2020	15.90	16.18	15.55	16.11	6,430,400	+0.61(+3.94%)
Apr 16, 2020	15.54	15.66	14.79	15.50	6,742,781	+0.04(+0.26%)
Apr 15, 2020	15.76	15.85	15.13	15.46	4,773,302	-0.89(-5.44%)
Apr 14, 2020	16.30	16.49	16.05	16.35	4,936,643	+0.29(+1.81%)
Apr 13, 2020	16.23	16.24	15.55	16.06	3,914,357	-0.02(-0.12%)
Apr 09, 2020	15.45	16.54	15.45	16.08	9,791,900	+0.94(+6.21%)
Apr 08, 2020	14.57	15.26	14.44	15.14	5,859,575	+0.77(+5.36%)
Apr 07, 2020	14.38	15.10	14.04	14.37	8,621,543	+0.33(+2.35%)
Apr 06, 2020	14.14	14.65	13.76	14.04	9,628,855	+0.30(+2.18%)
Apr 03, 2020	13.85	14.36	13.68	13.74	8,137,100	-0.18(-1.29%)
Apr 02, 2020	14.11	14.52	13.60	13.92	7,657,624	-0.34(-2.38%)
Apr 01, 2020	14.59	14.87	14.03	14.26	6,767,609	-0.65(-4.36%)
Mar 31, 2020	15.07	15.80	14.84	14.91	7,530,333	-0.16(-1.06%)
Mar 30, 2020	15.38	15.38	14.43	15.07	6,234,334	+0.19(+1.28%)
Mar 27, 2020	15.17	15.39	14.28	14.88	6,297,600	-0.66(-4.25%)
Mar 26, 2020	14.88	16.20	14.88	15.54	6,579,712	+0.61(+4.09%)
Mar 25, 2020	15.00	15.44	13.53	14.93	13,272,573	-0.21(-1.39%)
Mar 24, 2020	16.40	16.86	14.20	15.14	12,561,306	-0.60(-3.81%)
Mar 23, 2020	15.88	16.48	15.04	15.74	13,180,952	+0.49(+3.21%)
Mar 20, 2020	16.16	17.00	14.94	15.25	22,350,000	+0.38(+2.56%)
Mar 19, 2020	14.11	15.47	13.63	14.87	8,694,424	+0.69(+4.87%)
Mar 18, 2020	14.52	16.06	13.24	14.18	7,365,865	-1.39(-8.93%)
Mar 17, 2020	15.48	16.78	15.05	15.57	7,639,753	+0.53(+3.52%)
Mar 16, 2020	13.00	15.48	12.75	15.04	6,568,995	-0.01(-0.07%)
Mar 13, 2020	14.10	15.12	13.57	15.05	9,134,800	+1.79(+13.50%)
Mar 12, 2020	13.28	14.06	13.05	13.26	8,775,005	-1.21(-8.36%)
Mar 11, 2020	14.58	14.98	14.21	14.47	10,583,778	-0.61(-4.05%)
Mar 10, 2020	14.84	15.13	13.99	15.08	7,579,552	+0.70(+4.87%)
Mar 09, 2020	14.26	15.16	13.82	14.38	7,729,268	-1.02(-6.62%)
Mar 06, 2020	15.45	15.53	14.65	15.40	18,763,300	-0.63(-3.93%)
Mar 05, 2020	16.25	16.57	15.86	16.03	10,850,339	-0.80(-4.75%)
Mar 04, 2020	16.62	17.04	16.11	16.83	10,525,512	+0.54(+3.31%)
Mar 03, 2020	17.71	17.75	16.25	16.29	10,889,715	-1.19(-6.81%)
Mar 02, 2020	17.23	17.72	16.79	17.48	8,357,546	+0.29(+1.69%)
Feb 28, 2020	17.72	18.09	16.57	17.19	16,177,200	-1.49(-7.98%)
Feb 27, 2020	19.24	19.50	18.35	18.68	7,667,709	-0.86(-4.40%)
Feb 26, 2020	20.08	20.29	19.21	19.54	5,156,021	-0.36(-1.81%)
Feb 25, 2020	20.50	20.68	19.63	19.90	6,321,636	-0.41(-2.02%)
Feb 24, 2020	20.47	20.92	20.06	20.31	8,250,484	-0.84(-3.97%)
Feb 21, 2020	20.84	21.31	20.68	21.15	4,939,900	+0.22(+1.08%)
Feb 20, 2020	20.84	20.98	20.67	20.93	6,363,651	+0.03(+0.12%)
Feb 19, 2020	21.28	21.36	20.78	20.90	5,771,523	-0.38(-1.79%)
Feb 18, 2020	21.79	21.88	20.98	21.28	4,444,932	-0.62(-2.83%)
Feb 14, 2020	21.73	22.09	21.49	21.90	3,871,000	+0.26(+1.20%)
Feb 13, 2020	22.09	22.15	21.29	21.64	7,529,985	-0.52(-2.35%)
Feb 12, 2020	22.64	23.10	22.08	22.16	6,509,507	-0.19(-0.85%)
Feb 11, 2020	22.68	22.84	22.23	22.35	5,104,559	-0.27(-1.19%)
Feb 10, 2020	22.67	22.93	22.54	22.62	3,391,729	-0.15(-0.66%)
Feb 07, 2020	22.80	23.00	22.45	22.77	3,854,700	-0.08(-0.35%)
Feb 06, 2020	23.06	23.11	22.47	22.85	5,282,492	+0.00(+0.00%)
Feb 05, 2020	22.60	23.06	22.51	22.85	7,690,118	+0.59(+2.65%)
Feb 04, 2020	21.97	22.39	21.83	22.26	4,565,286	+0.64(+2.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Mylan (NQ: MYL )

Historical Prices

Sections

Services

Follow Us