MYL - Mylan N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 201917.5017.7717.1717.5317.538,394,090
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
04 Oct 201918.8219.1618.5718.9118.913,325,000
03 Oct 201918.5618.8718.2818.8318.834,197,200
02 Oct 201918.8018.8018.1018.5318.536,518,900
01 Oct 201919.7720.2218.8118.8318.835,293,900
30 Sep 201919.2719.8719.0319.7819.785,559,800
27 Sep 201919.7420.0219.1119.2919.298,576,900
26 Sep 201920.1820.1819.5119.7619.764,004,800
25 Sep 201919.8720.3219.8020.1220.123,101,900
24 Sep 201920.7220.7519.4219.9319.939,971,800
23 Sep 201920.9621.1720.6320.8620.864,809,100
20 Sep 201920.6121.3920.6021.0021.007,744,700
19 Sep 201921.3221.4520.9121.0021.004,191,100
18 Sep 201921.3721.5421.0521.2921.293,623,900
17 Sep 201921.5521.7921.0621.4321.433,610,500
16 Sep 201921.4322.0521.4321.8021.802,968,500
13 Sep 201922.4722.9021.6621.6921.695,401,400
12 Sep 201922.5622.5721.6822.2422.245,394,100
11 Sep 201921.8622.5621.5922.5322.536,653,900
10 Sep 201921.0021.8920.9121.8821.886,377,700
09 Sep 201920.5721.2220.4521.1921.195,957,800
06 Sep 201920.2820.5319.8520.5220.524,312,200
05 Sep 201919.9420.3119.7220.2220.225,043,000
04 Sep 201919.5920.9019.2919.7419.745,517,900
03 Sep 201919.2719.5818.7119.2719.276,235,000
30 Aug 201920.0720.0819.3119.4719.473,444,600
29 Aug 201919.3519.9919.3019.9019.905,856,500
28 Aug 201918.5119.2618.4919.1519.154,127,300
27 Aug 201919.0119.0118.3718.6718.675,534,500
26 Aug 201918.5418.9018.4418.7918.794,198,700
23 Aug 201918.8919.1018.2618.3418.345,126,200
22 Aug 201919.0919.3718.9219.0419.043,578,200
21 Aug 201919.1919.3518.8719.0919.093,855,800
20 Aug 201919.1819.8118.9919.0919.095,730,200
19 Aug 201918.7719.4218.7719.1919.195,653,900
16 Aug 201917.8818.6117.6818.5318.535,901,400
15 Aug 201918.2318.2517.5817.6117.616,434,900
14 Aug 201919.3819.4317.9618.0418.0410,822,700
13 Aug 201919.1119.7518.9319.7219.725,424,600
12 Aug 201919.2419.4519.0519.1319.136,010,400
09 Aug 201919.0519.6218.8319.4819.486,412,500
08 Aug 201918.4319.1018.0819.0919.097,113,400
07 Aug 201917.8818.6017.3118.4918.499,715,700
06 Aug 201919.4719.4817.6618.2018.2015,592,800
05 Aug 201919.5319.6819.0919.3519.358,660,800
02 Aug 201920.3620.4519.6519.8419.846,574,500
01 Aug 201920.8021.1920.0520.3220.3210,840,200
31 Jul 201921.4421.4420.6220.9020.9012,073,200
30 Jul 201920.7121.7020.5821.4321.4318,440,600
29 Jul 201920.9521.8819.7020.7820.7861,207,800
26 Jul 201918.5218.6218.3718.4618.463,602,900
25 Jul 201918.9618.9718.3018.4418.446,439,200
24 Jul 201918.3118.9718.3018.9118.917,262,200
23 Jul 201918.1818.3818.0218.3418.345,236,600
22 Jul 201918.1418.2317.7718.0518.054,202,500
19 Jul 201917.8618.2517.6618.1018.106,100,600
18 Jul 201917.8317.9617.6317.8517.857,272,800
17 Jul 201918.4518.4517.7117.9117.917,003,700
16 Jul 201918.9619.0018.4018.4318.436,043,600
15 Jul 201919.0519.1818.8718.9718.974,299,400
12 Jul 201919.1119.3818.8619.2219.223,314,100
11 Jul 201919.1019.3418.6619.0419.044,673,400
10 Jul 201919.1019.1918.5519.1319.138,275,400
09 Jul 201919.2019.6818.8519.6219.625,089,700
08 Jul 201919.4119.5419.0219.2719.275,286,200
05 Jul 201919.6719.7819.2719.4919.494,749,200
03 Jul 201919.4919.7419.4119.6819.684,133,700
02 Jul 201919.5319.6219.1419.3519.356,633,700
01 Jul 201919.3419.6419.2719.4419.446,857,100
28 Jun 201919.1019.1518.8919.0419.046,604,000
27 Jun 201918.7619.2318.6918.9718.975,708,000
26 Jun 201918.7418.8418.5018.6618.665,787,400
25 Jun 201918.3118.7818.1418.6518.6510,356,300
24 Jun 201918.4118.4317.7717.9617.966,961,500
*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