MYL - Mylan N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202017.8218.0616.5717.1917.1914,586,991
27 Feb 202019.2419.5018.3518.6818.687,667,700
26 Feb 202020.0820.2919.2119.5419.545,156,000
25 Feb 202020.5020.6819.6319.9019.906,321,600
24 Feb 202020.4320.9220.0620.3120.318,250,500
21 Feb 202020.8421.3120.6821.1521.154,939,700
20 Feb 202020.8420.9820.6720.9320.936,363,700
19 Feb 202021.2821.3620.7920.9020.905,771,500
18 Feb 202021.7921.8820.9821.2821.284,444,900
14 Feb 202021.7322.1021.4921.9021.903,871,100
13 Feb 202022.0922.1521.2921.6421.647,530,000
12 Feb 202022.6423.1022.0922.1622.166,510,000
11 Feb 202022.6822.8422.2322.3522.355,104,600
10 Feb 202022.6722.9322.5422.6222.623,391,700
07 Feb 202022.8023.0022.4522.7722.773,854,700
06 Feb 202023.0623.1122.4722.8522.855,282,500
05 Feb 202022.6023.0622.5122.8522.857,690,100
04 Feb 202021.9722.3921.8322.2622.264,565,300
03 Feb 202021.5421.9621.5021.6221.624,269,900
31 Jan 202021.7421.8921.2421.4221.426,219,900
30 Jan 202021.8722.1121.6121.9221.923,750,900
29 Jan 202021.8322.5921.8322.1022.106,037,200
28 Jan 202021.5622.0521.5321.8421.847,098,200
27 Jan 202021.0421.4820.8821.1621.167,017,300
24 Jan 202022.3522.3521.5121.8521.855,702,600
23 Jan 202021.6422.2821.3922.1422.144,799,200
22 Jan 202021.5421.8921.5421.7921.795,058,800
21 Jan 202021.6721.8021.5021.6521.655,655,300
17 Jan 202022.0222.1721.5621.6621.666,404,400
16 Jan 202022.2522.3421.7621.9721.976,116,000
15 Jan 202021.0522.4021.0222.0522.058,858,800
14 Jan 202020.6921.3420.6821.2021.205,985,600
13 Jan 202020.9220.9420.4320.7820.784,314,800
10 Jan 202020.9921.1520.7420.8520.854,624,300
09 Jan 202020.9621.2720.6120.9320.936,310,700
08 Jan 202021.2221.4520.7221.2221.226,933,300
07 Jan 202020.9121.2320.5821.1721.178,041,200
06 Jan 202020.2020.9120.1220.8720.879,540,600
03 Jan 202020.3320.5020.1020.2020.207,957,300
02 Jan 202020.1020.6520.0520.6520.658,870,500
31 Dec 201919.3620.1419.2320.1020.105,154,700
30 Dec 201919.6619.8019.3819.4319.434,534,900
27 Dec 201919.5519.8419.5219.7219.724,754,400
26 Dec 201919.8120.1619.5219.5819.584,547,200
24 Dec 201919.8720.0919.8119.8419.841,731,000
23 Dec 201919.7419.9519.4019.9219.925,726,100
20 Dec 201919.4119.9519.2819.7919.7921,987,500
19 Dec 201918.9719.4418.8519.3819.386,430,500
18 Dec 201918.9019.0318.6518.8718.874,638,600
17 Dec 201918.9719.0018.5818.8318.836,859,400
16 Dec 201919.3419.6119.0119.0319.038,078,600
13 Dec 201919.6419.7819.1119.1419.145,177,900
12 Dec 201918.8019.7018.7119.6819.686,196,000
11 Dec 201918.7318.9518.6318.8118.813,224,000
10 Dec 201919.0619.0818.5718.7018.704,090,100
09 Dec 201919.2819.3419.0019.0219.027,869,500
06 Dec 201919.0219.3519.0119.2919.295,057,600
05 Dec 201919.0519.0718.6418.9018.904,667,500
04 Dec 201918.5319.0018.5318.8818.885,034,300
03 Dec 201918.5118.6218.1618.5318.534,461,500
02 Dec 201918.9019.0118.6218.6618.665,758,600
29 Nov 201918.5618.9818.5618.7818.783,866,900
27 Nov 201918.3218.7818.2518.7818.785,243,100
26 Nov 201917.9918.3617.8218.3018.307,328,600
25 Nov 201917.5118.1817.5018.0618.068,276,600
22 Nov 201917.5117.6517.2317.3417.345,236,000
21 Nov 201917.2717.6417.0217.3717.377,110,100
20 Nov 201917.1317.5317.0617.2417.247,004,800
19 Nov 201917.3317.4317.1617.2717.275,311,400
18 Nov 201917.7217.8117.1617.2317.238,967,500
15 Nov 201917.3617.8317.2517.7017.705,209,900
14 Nov 201917.1517.3316.8717.2617.267,901,100
13 Nov 201917.4917.4917.1517.2717.277,223,300
12 Nov 201917.5017.7817.1717.5317.538,484,200
11 Nov 201917.4317.5717.0017.2417.246,185,400
08 Nov 201916.9617.6316.7917.6117.616,777,300
07 Nov 201917.2117.4216.9717.0117.019,571,600
06 Nov 201917.8417.9317.0817.1717.1713,599,300
05 Nov 201919.9020.3917.7517.7917.7921,074,600
04 Nov 201919.9920.0719.6819.7419.746,695,600
01 Nov 201919.3319.9719.2319.6819.685,490,900
31 Oct 201919.4319.4318.8919.1519.156,156,300
30 Oct 201919.4919.5819.2219.4119.413,248,100
29 Oct 201919.1619.7018.7719.5919.596,863,100
28 Oct 201918.7519.2718.7218.9718.975,874,100
25 Oct 201918.2518.8018.1518.7018.705,436,900
24 Oct 201918.6118.6118.0318.2518.255,133,200
23 Oct 201918.3318.6918.0118.5218.524,910,300
22 Oct 201918.3118.4718.0318.3118.316,414,100
21 Oct 201918.4918.5118.1118.1518.158,331,000
18 Oct 201918.8818.9218.2718.3318.336,161,900
17 Oct 201918.8019.0618.7218.8818.883,111,800
16 Oct 201918.9819.1818.6218.7418.743,754,600
15 Oct 201918.5219.0318.4818.8318.835,232,100
14 Oct 201918.7418.9018.4418.5218.524,003,200
11 Oct 201918.7919.1618.6618.9018.904,411,200
10 Oct 201918.4418.8418.3218.4718.474,287,200
09 Oct 201918.5818.6618.3618.4318.434,779,100
08 Oct 201918.6418.7418.2918.3818.383,780,100
07 Oct 201918.7019.1818.6018.8418.843,247,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more