MYL - Mylan N.V.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 202017.2917.4916.8517.2517.256,453,700
27 May 202016.4017.2016.0817.1617.1610,340,600
26 May 202015.9316.3515.9116.1416.146,236,000
22 May 202015.9715.9715.4415.6415.644,932,200
21 May 202016.2016.3415.7216.0016.005,301,600
20 May 202016.2216.3516.0916.3216.324,980,900
19 May 202016.4616.4615.8416.0516.054,154,700
18 May 202015.6016.6115.5916.4616.468,534,700
15 May 202015.0715.3014.8015.1615.166,983,200
14 May 202015.3815.5814.9215.2215.227,518,200
13 May 202016.4616.4615.4515.5415.549,179,300
12 May 202017.0917.4816.1616.2316.236,471,500
11 May 202017.7317.8516.8816.9516.9512,825,400
08 May 202017.6817.7817.3017.5717.577,248,100
07 May 202017.1817.5417.1117.3217.328,201,600
06 May 202016.6617.1816.5616.8616.867,219,900
05 May 202016.6017.1116.5316.5716.577,236,800
04 May 202016.1116.5615.7416.5216.526,109,100
01 May 202016.6616.6715.8816.1316.133,686,900
30 Apr 202017.1017.2516.5916.7716.775,824,100
29 Apr 202016.7017.5416.5617.3217.325,509,500
28 Apr 202016.4916.9016.2416.4416.447,026,300
27 Apr 202015.8716.2515.7816.1416.145,336,900
24 Apr 202015.4115.7815.3015.7615.763,712,100
23 Apr 202015.1215.5815.0615.3015.303,913,100
22 Apr 202015.3315.4214.7814.9114.915,530,400
21 Apr 202015.6515.7315.1115.1315.134,235,500
20 Apr 202016.1416.2515.5215.8615.864,269,800
17 Apr 202015.9016.1815.5616.1116.116,430,500
16 Apr 202015.5415.6614.7915.5015.506,746,100
15 Apr 202015.7615.8515.1315.4615.464,773,200
14 Apr 202016.3016.4916.0516.3516.354,936,300
13 Apr 202016.2316.2415.5516.0616.063,914,400
09 Apr 202015.4516.5415.4516.0816.089,792,000
08 Apr 202014.5715.2614.4515.1415.145,861,300
07 Apr 202014.3815.1014.0414.3714.378,622,700
06 Apr 202014.1414.6513.7614.0414.049,635,500
03 Apr 202013.8514.3613.6813.7413.748,137,100
02 Apr 202014.1114.5213.6013.9213.927,659,400
01 Apr 202014.5914.8714.0314.2614.266,768,100
31 Mar 202015.0715.8014.8414.9114.917,529,800
30 Mar 202015.2115.3814.4315.0715.076,234,300
27 Mar 202015.1715.3914.2814.8814.886,297,700
26 Mar 202014.8816.2014.8815.5415.546,579,700
25 Mar 202015.0015.4413.5314.9314.9313,273,700
24 Mar 202016.4016.8614.2015.1415.1412,575,200
23 Mar 202015.9516.4815.0415.7415.7413,186,200
20 Mar 202016.1617.0014.9415.2515.2522,350,000
19 Mar 202014.1115.4713.6314.8714.878,762,200
18 Mar 202014.5216.0613.2514.1814.187,367,900
17 Mar 202015.4816.7815.0515.5715.577,640,300
16 Mar 202013.0015.4812.7515.0415.046,569,000
13 Mar 202014.1015.1213.5715.0515.059,134,800
12 Mar 202013.2814.0613.0513.2613.268,777,000
11 Mar 202014.5814.9814.2114.4714.4710,583,800
10 Mar 202014.8415.1314.0015.0815.087,579,600
09 Mar 202014.2615.1613.8214.3814.387,741,000
06 Mar 202015.4515.5314.6515.4015.4018,763,400
05 Mar 202016.2516.5715.8616.0316.0310,850,500
04 Mar 202016.6217.0416.1116.8316.8310,527,100
03 Mar 202017.7117.7516.2516.2916.2910,890,500
02 Mar 202017.2317.7216.7917.4817.488,359,100
28 Feb 202017.8218.0916.5717.1917.1916,177,300
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
*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