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
2018-07-20 35.60 35.96 35.45 35.56 187,989
2018-07-19 35.67 35.85 35.22 35.65 210,464
2018-07-18 36.14 36.18 35.85 35.955 342,540
2018-07-17 36.21 36.56 36.07 36.405 153,480
2018-07-16 36.48 36.48 36.25 36.42 121,774
2018-07-13 36.26 36.70 36.22 36.585 151,964
2018-07-12 36.30 36.45 36.12 36.18 157,958
2018-07-11 36.44 36.45 36.04 36.17 240,377
2018-07-10 37.12 37.245 36.53 36.685 385,183
2018-07-09 36.98 37.39 36.89 37.095 187,786
2018-07-06 36.12 36.89 36.12 36.59 169,769
2018-07-05 36.11 36.50 36.02 36.32 336,957
2018-07-03 36.52 36.96 35.91 35.96 191,395
2018-07-02 36.31 36.72 35.61 36.605 307,217
2018-06-29 36.50 36.75 36.145 36.145 224,250
2018-06-28 37.19 37.19 35.94 36.22 703,418
2018-06-27 38.03 38.39 37.42 37.48 398,976
2018-06-26 38.34 38.73 37.99 38.28 283,755
2018-06-25 38.39 38.39 37.60 38.20 321,485
2018-06-22 38.81 38.81 38.13 38.33 245,552
2018-06-21 38.99 38.99 38.36 38.595 168,569
2018-06-20 38.61 39.09 38.61 38.81 256,045
2018-06-19 38.17 38.76 38.04 38.70 170,599
2018-06-18 38.60 38.86 38.02 38.54 408,775
2018-06-15 39.66 39.66 38.78 38.995 674,956
2018-06-14 40.70 40.70 38.85 39.48 1,007,642
2018-06-13 42.13 42.48 41.69 41.69 443,269
2018-06-12 41.75 42.05 41.66 41.81 181,437
2018-06-11 41.75 42.21 41.39 41.755 211,246
2018-06-08 41.05 41.48 41.05 41.40 264,789

» More Mylan Stock Price History

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