MYL - Mylan N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 201919.3419.6419.2719.4419.446,876,900
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
21 Jun 201918.3418.3517.7418.3218.3210,868,500
20 Jun 201918.4018.6518.0818.2118.216,978,000
19 Jun 201917.9118.4517.7518.1018.108,359,600
18 Jun 201917.5017.9617.2717.7517.755,347,700
17 Jun 201917.0417.5916.9617.2717.275,107,600
14 Jun 201917.4117.5116.9117.0217.024,399,700
13 Jun 201917.2017.3917.0317.3817.383,694,300
12 Jun 201917.4617.5416.9117.1617.164,721,400
11 Jun 201917.9818.0617.4817.5117.514,933,100
10 Jun 201917.4917.9117.4117.5717.574,801,000
07 Jun 201917.5517.6817.2017.4017.406,906,000
06 Jun 201917.7617.9017.3217.4517.455,265,100
05 Jun 201917.9318.1317.3117.7717.776,843,600
04 Jun 201917.4618.0117.4517.8217.829,038,200
03 Jun 201916.9117.4616.9017.1917.198,696,900
31 May 201917.1117.1716.6316.8016.8011,146,900
30 May 201917.9818.2417.1317.2117.217,451,800
29 May 201917.7618.0917.2518.0018.0012,998,900
28 May 201918.9018.9217.7117.8717.8717,399,900
24 May 201919.2519.4818.9318.9818.985,052,500
23 May 201919.4619.5418.9319.1719.177,282,700
22 May 201919.5219.7519.1519.6519.657,192,400
21 May 201919.5119.9719.4519.6719.677,061,900
20 May 201919.6419.7719.1419.4219.426,743,600
17 May 201920.0420.0719.6319.6419.645,354,700
16 May 201920.1220.5119.8920.2120.218,423,100
15 May 201920.1520.1919.4020.0520.059,991,900
14 May 201920.1220.5820.1220.4120.416,488,300
13 May 201921.2921.4419.7320.0820.0816,383,700
10 May 201922.6222.9821.7622.1722.177,795,600
09 May 201921.8023.1921.6222.7622.7614,385,000
08 May 201921.5922.4921.2321.8921.8920,281,100
07 May 201926.7026.9521.5221.5321.5351,179,900
06 May 201927.6228.4627.3828.2628.267,222,700
03 May 201927.7028.1527.7028.0128.014,864,700
02 May 201927.1127.9127.1127.6827.685,493,500
01 May 201926.9527.5026.8627.0727.077,177,800
*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