MYLAN Historical Stock Price

Below is the stock price history for Mylan MYL. Data is recorded each day for the historical open, high, low, close and volume. The Mylan stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mylan Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 46.87 47.245 46.61 46.70 342,766
2018-01-12 47.08 47.08 46.30 46.96 253,136
2018-01-11 45.09 46.66 45.09 46.66 625,923
2018-01-10 44.14 44.76 43.49 44.39 223,049
2018-01-09 44.38 45.50 44.27 44.27 446,417
2018-01-08 44.41 44.995 44.17 44.59 432,855
2018-01-05 44.52 44.80 44.25 44.52 311,643
2018-01-04 43.02 44.82 43.02 44.24 543,271
2018-01-03 42.98 43.31 42.75 43.15 430,458
2018-01-02 42.53 43.71 42.53 43.10 470,049
2017-12-29 42.23 42.50 41.98 42.36 245,638
2017-12-28 42.06 42.09 41.68 41.855 162,407
2017-12-27 42.21 42.21 41.87 41.96 121,879
2017-12-26 42.21 42.45 42.16 42.31 103,040
2017-12-22 42.01 42.18 41.82 42.03 223,256
2017-12-21 41.18 42.125 41.17 42.04 274,878
2017-12-20 41.48 41.675 41.235 41.235 360,515
2017-12-19 41.75 41.93 41.32 41.34 324,703
2017-12-18 41.03 42.05 40.82 41.80 490,743
2017-12-15 40.10 40.65 39.56 40.51 665,032
2017-12-14 39.78 41.40 39.78 40.06 1,180,789
2017-12-13 39.33 39.91 39.24 39.54 389,310
2017-12-12 39.30 40.10 39.055 39.22 650,572
2017-12-11 38.56 39.69 38.52 39.49 473,193
2017-12-08 37.45 39.16 37.45 38.70 495,355
2017-12-07 36.69 37.48 36.39 37.38 508,914
2017-12-06 37.00 37.37 36.66 37.00 289,719
2017-12-05 37.16 37.77 36.68 37.40 371,717
2017-12-04 38.48 38.48 37.42 37.50 333,167
2017-12-01 37.00 38.54 37.00 38.15 455,234

» More Mylan Stock Price History

To see other companies like Mylan (MYL), view our stock market today for news, and other data.