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



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 19.18 19.80 19.09 19.80 3.1527% -0.0521% 3.5859% 479,204 $9,485,843
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% 6,876,900 $133,686,936
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 -2.3823% -0.5811% 3.145% 11,146,900 $187,267,920
2019-05-30 17.98 17.21 17.13 18.24 -4.3889% -0.1111% 6.0855% 7,451,800 $128,245,478
2019-05-29 17.76 18.00 17.25 18.09 0.5587% -0.7821% 4.6434% 12,998,900 $233,980,200
2019-05-28 18.90 17.90 17.71 18.92 -5.6902% -0.4215% 6.3953% 17,399,900 $311,458,210
2019-05-24 19.25 18.98 18.93 19.48 -0.9911% 0.4173% 2.8491% 5,052,500 $95,896,450
2019-05-23 19.46 19.17 18.93 19.54 -2.4427% -0.9669% 3.0967% 7,282,700 $139,609,359
2019-05-22 19.52 19.65 19.15 19.75 -0.1017% -0.7626% 3.038% 7,192,400 $141,330,660
2019-05-21 19.51 19.67 19.45 19.97 1.2873% 0.4634% 2.6039% 7,061,900 $138,907,573
2019-05-20 19.64 19.42 19.14 19.77 -1.1202% 0% 3.1866% 6,743,600 $130,960,712
2019-05-17 20.04 19.64 19.63 20.07 -2.8204% -0.8412% 2.1923% 5,354,700 $105,166,308
2019-05-16 20.12 20.21 19.89 20.51 0.798% 0.3491% 3.0229% 8,423,100 $170,230,851
2019-05-15 20.15 20.05 19.40 20.19 -1.7638% -1.2739% 3.9128% 9,991,900 $200,337,595
2019-05-14 20.12 20.41 20.12 20.58 1.6434% 0.1992% 2.2352% 6,488,300 $132,426,203
2019-05-13 21.29 20.08 19.73 21.44 -9.4272% -3.9693% 7.9757% 16,383,700 $328,984,696
2019-05-10 22.62 22.17 21.75 22.98 -2.5923% -0.6151% 5.325% 7,795,600 $172,828,452
2019-05-09 21.80 22.76 21.62 23.19 3.9744% -0.4111% 6.7702% 14,385,000 $327,402,600
2019-05-08 21.59 21.89 21.23 22.49 1.6721% 0.2787% 5.6025% 20,281,100 $443,953,279
2019-05-07 26.70 21.53 21.52 26.95 -23.8146% -5.5219% 20.1484% 51,179,900 $1,101,903,247
2019-05-06 27.62 28.26 27.38 28.45 0.8925% -1.3924% 3.7779% 7,222,700 $204,113,502
2019-05-03 27.70 28.01 27.70 28.14 1.1922% 0.0723% 1.5811% 4,864,700 $136,260,247
2019-05-02 27.11 27.68 27.11 27.91 2.2534% 0.1478% 2.8664% 5,493,500 $152,060,080
2019-05-01 26.95 27.07 26.86 27.50 0.2964% -0.1482% 2.3095% 7,177,800 $194,303,046
2019-04-30 27.32 26.99 26.81 27.52 -0.9541% 0.2569% 2.5799% 4,850,600 $130,917,693
2019-04-29 27.07 27.25 26.89 27.36 0.7766% 0.1109% 1.7178% 4,998,800 $136,217,300
2019-04-26 26.76 27.04 26.51 27.07 1.3493% 0.2999% 2.0687% 3,645,100 $98,563,504
2019-04-25 26.35 26.68 26.06 26.79 0.9077% -0.3404% 2.7066% 3,710,300 $98,990,804
2019-04-24 26.67 26.44 26.33 26.79 -0.6015% 0.2632% 1.6987% 3,212,900 $84,949,076
2019-04-23 26.72 26.60 26.42 27.08 -0.4491% 0% 2.4372% 5,564,900 $148,026,340
2019-04-22 26.70 26.72 26.46 26.86 -0.4842% -0.5587% 1.4892% 2,694,800 $72,005,056
2019-04-18 26.83 26.85 26.57 27.18 0.4489% 0.3741% 2.2497% 3,806,700 $102,209,895
2019-04-17 27.25 26.73 26.44 27.25 -1.256% 0.6649% 2.9725% 4,293,000 $114,751,890
2019-04-16 27.18 27.07 26.82 27.27 0.5199% 0.9283% 1.6502% 3,200,400 $86,634,828
2019-04-15 26.99 26.93 26.59 27.09 -0.1483% 0.0742% 1.8638% 5,084,700 $136,930,971
2019-04-12 27.04 26.97 26.80 27.41 -0.1481% 0.1111% 2.2255% 2,987,800 $80,580,966
2019-04-11 27.19 27.01 26.85 27.43 -0.7715% -0.1102% 2.1145% 2,362,600 $63,813,826
2019-04-10 27.09 27.22 26.97 27.34 0.3687% -0.1106% 1.3533% 3,010,400 $81,943,088
2019-04-09 27.63 27.12 27.07 27.71 -2.3407% -0.5041% 2.3096% 3,234,400 $87,716,928
2019-04-08 27.57 27.77 27.31 27.85 0.5067% -0.2172% 1.939% 2,298,700 $63,834,899
2019-04-05 27.47 27.63 27.46 27.82 0.7659% 0.1823% 1.294% 3,279,500 $90,612,585
2019-04-04 27.01 27.42 27.01 27.64 1.6308% 0.1112% 2.2616% 4,425,600 $121,349,952
2019-04-03 27.69 26.98 26.61 27.72 -2.2818% 0.2898% 3.9794% 8,373,000 $225,903,540
2019-04-02 28.46 27.61 27.54 28.51 -3.0207% -0.0351% 3.4023% 5,482,700 $151,377,347
2019-04-01 28.63 28.47 28.39 28.88 0.4587% 1.0233% 1.7211% 4,094,100 $116,559,027
2019-03-29 28.29 28.34 28.15 28.55 0% 0% 0% 4,364,000 $123,675,760