MYL (Mylan N.V.) - Sector: Health Care / Industry: Major Pharmaceuticals



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 18.49 18.15 18.11 18.51 -0.982% 0.8729% 2.161% 7,123,633 $129,293,938
2019-10-18 18.88 18.33 18.27 18.92 -2.9131% 0% 3.4355% 6,161,900 $112,947,626
2019-10-17 18.80 18.88 18.72 19.06 0.7471% 0.3202% 1.7838% 3,111,800 $58,750,784
2019-10-16 18.98 18.74 18.62 19.18 -0.478% 0.7966% 2.9197% 3,754,600 $70,361,204
2019-10-15 18.52 18.83 18.48 19.03 1.6739% 0% 2.8902% 5,232,100 $98,520,442
2019-10-14 18.74 18.52 18.44 18.90 -2.0106% -0.8466% 2.4339% 4,003,200 $74,139,264
2019-10-11 18.79 18.90 18.66 19.16 2.3281% 1.7325% 2.6096% 4,411,200 $83,371,680
2019-10-10 18.44 18.47 18.32 18.84 0.217% 0.0543% 2.7601% 4,287,200 $79,184,584
2019-10-09 18.58 18.43 18.36 18.66 0.272% 1.0881% 1.6077% 4,779,100 $88,078,813
2019-10-08 18.64 18.38 18.29 18.74 -2.4416% -1.0616% 2.4013% 3,780,100 $69,478,238
2019-10-07 18.70 18.84 18.60 19.18 -0.3702% -1.1105% 3.024% 3,247,200 $61,177,248
2019-10-04 18.82 18.91 18.57 19.16 0.4249% -0.0531% 3.0793% 3,325,000 $62,875,750
2019-10-03 18.56 18.83 18.28 18.87 1.619% 0.1619% 3.1267% 4,197,200 $79,033,276
2019-10-02 18.80 18.53 18.10 18.80 -1.5932% -0.1593% 3.7234% 6,518,900 $120,795,217
2019-10-01 19.77 18.83 18.81 20.22 -4.8028% -0.0506% 6.9733% 5,293,900 $99,684,136
2019-09-30 19.27 19.78 19.03 19.87 2.5402% -0.1037% 4.2275% 5,559,800 $109,972,844
2019-09-27 19.74 19.29 19.11 20.02 -2.3785% -0.1012% 4.5455% 8,576,900 $165,448,401
2019-09-26 20.18 19.76 19.51 20.18 -1.7893% 0.2982% 3.3201% 4,004,800 $79,134,848
2019-09-25 19.87 20.12 19.80 20.32 0.9533% -0.3011% 2.5591% 3,101,900 $62,410,228
2019-09-24 20.72 19.93 19.42 20.75 -4.4583% -0.6711% 6.4096% 9,971,800 $198,737,974
2019-09-23 20.96 20.86 20.63 21.17 -0.6667% -0.1905% 2.5508% 4,809,100 $100,317,826
2019-09-20 20.61 21.00 20.60 21.39 0% -1.8571% 3.6933% 7,744,700 $162,638,700
2019-09-19 21.32 21.00 20.91 21.45 -1.3621% 0.1409% 2.5175% 4,191,100 $88,013,100
2019-09-18 21.37 21.29 21.05 21.54 -0.6533% -0.28% 2.2748% 3,623,900 $77,152,831
2019-09-17 21.55 21.43 21.06 21.79 -1.6972% -1.1468% 3.3502% 3,610,500 $77,373,015
2019-09-16 21.43 21.80 21.43 22.05 0.5071% -1.1987% 2.8118% 2,968,500 $64,713,300
2019-09-13 22.47 21.69 21.66 22.90 -2.473% 1.0342% 5.4148% 5,401,400 $117,156,366
2019-09-12 22.56 22.24 21.68 22.57 -1.2872% 0.1332% 3.9433% 5,394,100 $119,964,783
2019-09-11 21.86 22.53 21.59 22.56 2.9707% -0.0914% 4.2996% 6,653,900 $149,912,367
2019-09-10 21.00 21.88 20.91 21.89 3.2563% -0.8966% 4.4769% 6,377,700 $139,544,076
2019-09-09 20.57 21.19 20.45 21.22 3.2651% 0.2437% 3.6287% 5,957,800 $126,245,782
2019-09-06 20.28 20.52 19.85 20.53 1.4837% 0.2967% 3.3122% 4,312,200 $88,486,344
2019-09-05 19.94 20.22 19.72 20.31 2.4316% 1.0132% 2.905% 5,043,000 $101,969,460
2019-09-04 19.59 19.74 19.29 20.90 2.439% 1.6606% 7.7033% 5,517,900 $108,923,345
2019-09-03 19.27 19.27 18.71 19.58 -1.0272% -1.0272% 4.4433% 6,235,000 $120,148,450
2019-08-30 20.07 19.47 19.31 20.08 -2.1608% 0.8543% 3.8347% 3,444,600 $67,066,361
2019-08-29 19.35 19.90 19.30 19.99 3.9164% 1.0444% 3.4517% 5,856,500 $116,544,349
2019-08-28 18.51 19.15 18.49 19.26 2.571% -0.857% 3.9979% 4,127,300 $79,037,795
2019-08-27 19.01 18.67 18.37 19.01 -0.6386% 1.1708% 3.3666% 5,534,500 $103,329,115
2019-08-26 18.54 18.79 18.44 18.90 2.4537% 1.0905% 2.4339% 4,198,700 $78,893,573
2019-08-23 18.89 18.34 18.26 19.10 -3.6765% -0.7878% 4.3979% 5,126,200 $94,014,508
2019-08-22 19.09 19.04 18.92 19.37 -0.2619% 0% 2.3232% 3,578,200 $68,128,928
2019-08-21 19.19 19.09 18.87 19.35 0% 0.5238% 2.4806% 3,855,800 $73,607,222
2019-08-20 19.18 19.09 18.99 19.81 -0.5211% -0.0521% 4.1393% 5,730,200 $109,389,518
2019-08-19 18.77 19.19 18.77 19.42 3.5618% 1.2952% 3.3471% 5,653,900 $108,498,341
2019-08-16 17.88 18.53 17.68 18.61 5.2243% 1.5332% 4.9973% 5,901,400 $109,352,942
2019-08-15 18.23 17.61 17.58 18.25 -2.3836% 1.0532% 3.6712% 6,434,900 $113,318,589
2019-08-14 19.38 18.04 17.96 19.43 -8.5193% -1.7241% 7.5399% 10,822,700 $195,241,508
2019-08-13 19.11 19.72 18.93 19.75 3.0842% -0.1045% 4.1519% 5,424,600 $106,973,112
2019-08-12 19.24 19.13 19.05 19.45 -1.7967% -1.2269% 2.0566% 6,010,400 $114,978,952
2019-08-09 19.05 19.48 18.83 19.62 2.043% -0.2095% 4.026% 6,412,500 $124,915,500
2019-08-08 18.43 19.09 18.08 19.10 3.245% -0.3245% 5.3403% 7,113,400 $135,794,806
2019-08-07 17.88 18.49 17.31 18.60 1.5934% -1.7582% 6.9355% 9,715,700 $179,643,292
2019-08-06 19.47 18.20 17.66 19.48 -5.9432% 0.6202% 9.3429% 15,592,800 $283,788,960
2019-08-05 19.53 19.35 19.09 19.68 -2.4698% -1.5625% 2.998% 8,660,800 $167,586,480
2019-08-02 20.36 19.84 19.65 20.45 -2.3622% 0.1969% 3.913% 6,574,500 $130,438,080
2019-08-01 20.80 20.32 20.05 21.19 -2.7751% -0.4785% 5.3799% 10,840,200 $220,272,864
2019-07-31 21.44 20.90 20.62 21.44 -2.4732% 0.0467% 3.8233% 12,073,200 $252,329,879
2019-07-30 20.71 21.43 20.58 21.70 3.128% -0.3369% 5.1613% 18,440,600 $395,182,058
2019-07-29 20.95 20.78 19.70 21.88 12.5677% 13.4886% 9.9634% 61,207,800 $1,271,898,084
2019-07-26 18.52 18.46 18.37 18.62 0.1085% 0.4338% 1.3426% 3,602,900 $66,509,534
2019-07-25 18.96 18.44 18.30 18.97 -2.4855% 0.2644% 3.5319% 6,439,200 $118,738,848
2019-07-24 18.31 18.91 18.30 18.97 3.108% -0.1636% 3.5319% 7,262,200 $137,328,202
2019-07-23 18.18 18.34 18.02 18.38 1.6066% 0.7202% 1.9587% 5,236,600 $96,039,244
2019-07-22 18.14 18.05 17.77 18.23 -0.2762% 0.221% 2.5233% 4,202,500 $75,855,125
2019-07-19 17.86 18.10 17.66 18.25 1.4006% 0.056% 3.2329% 6,100,600 $110,420,860
2019-07-18 17.83 17.85 17.63 17.96 -0.335% -0.4467% 1.8374% 7,272,800 $129,819,480
2019-07-17 18.45 17.91 17.71 18.45 -2.8215% 0.1085% 4.0108% 7,003,700 $125,436,267
2019-07-16 18.96 18.43 18.40 19.00 -2.8466% -0.0527% 3.1579% 6,043,600 $111,383,548
2019-07-15 19.05 18.97 18.87 19.18 -1.3007% -0.8845% 1.6163% 4,299,400 $81,559,618
2019-07-12 19.11 19.22 18.86 19.38 0.9454% 0.3676% 2.6832% 3,314,100 $63,697,001
2019-07-11 19.10 19.04 18.66 19.34 -0.4705% -0.1568% 3.516% 4,673,400 $88,981,536
2019-07-10 19.10 19.13 18.55 19.19 -2.4975% -2.6504% 3.3351% 8,275,400 $158,308,402
2019-07-09 19.20 19.62 18.85 19.68 1.8163% -0.3633% 4.2175% 5,089,700 $99,859,914
2019-07-08 19.41 19.27 19.02 19.54 -1.1288% -0.4105% 2.6612% 5,286,200 $101,865,074
2019-07-05 19.67 19.49 19.27 19.78 -0.9654% -0.0508% 2.5784% 4,749,200 $92,561,908
2019-07-03 19.49 19.68 19.41 19.74 1.7054% 0.7235% 1.6717% 4,133,700 $81,351,216
2019-07-02 19.53 19.35 19.14 19.62 -0.463% 0.463% 2.4465% 6,633,700 $128,362,095
2019-07-01 19.34 19.44 19.27 19.64 2.1008% 1.5756% 1.8839% 6,857,100 $133,302,024
2019-06-28 19.10 19.04 18.89 19.15 0.369% 0.6853% 1.3577% 6,604,000 $125,740,160
2019-06-27 18.76 18.97 18.69 19.23 1.6613% 0.5359% 2.8237% 5,708,000 $108,280,760
2019-06-26 18.74 18.66 18.50 18.84 0.0536% 0.4826% 1.8047% 5,787,400 $107,992,884
2019-06-25 18.31 18.65 18.14 18.78 3.8419% 1.9488% 3.4115% 10,356,300 $193,144,995
2019-06-24 18.41 17.96 17.77 18.43 -1.9651% 0.4913% 3.5974% 6,961,500 $125,028,540
2019-06-21 18.34 18.32 17.74 18.35 0.6041% 0.7139% 3.3243% 10,868,500 $199,110,920
2019-06-20 18.40 18.21 18.08 18.64 0.6077% 1.6575% 3.0225% 6,978,000 $127,069,380
2019-06-19 17.91 18.10 17.75 18.45 1.9718% 0.9014% 3.7875% 8,359,600 $151,308,760
2019-06-18 17.50 17.75 17.27 17.96 2.7794% 1.3318% 3.8419% 5,347,700 $94,921,675
2019-06-17 17.04 17.27 16.96 17.59 1.4689% 0.1175% 3.5788% 5,107,600 $88,208,252
2019-06-14 17.41 17.02 16.91 17.51 -2.0713% 0.1726% 3.4266% 4,399,700 $74,882,894
2019-06-13 17.20 17.38 17.03 17.39 1.2821% 0.2331% 2.0702% 3,694,300 $64,206,934
2019-06-12 17.46 17.16 16.91 17.54 -1.9989% -0.2856% 3.5918% 4,721,400 $81,019,224
2019-06-11 17.98 17.51 17.48 18.06 -0.3415% 2.3335% 3.2115% 4,933,100 $86,378,581
2019-06-10 17.49 17.57 17.41 17.90 0.977% 0.5172% 2.7635% 4,801,000 $84,353,570
2019-06-07 17.55 17.40 17.20 17.68 -0.2865% 0.5731% 2.7149% 6,906,000 $120,164,399
2019-06-06 17.76 17.45 17.32 17.90 -1.8008% -0.0563% 3.2402% 5,265,100 $91,875,995
2019-06-05 17.93 17.77 17.32 18.13 -0.2806% 0.6173% 4.4953% 6,843,600 $121,610,772
2019-06-04 17.46 17.82 17.45 18.01 3.6649% 1.5707% 3.1094% 9,038,200 $161,060,724
2019-06-03 16.91 17.19 16.90 17.46 2.3214% 0.6548% 3.2073% 8,696,900 $149,499,711
2019-05-31 17.11 16.80 16.63 17.17 0% 0% 0% 11,146,900 $187,267,920