Myriad Genetics Inc (NQ: MYGN )

27.84 USD -0.59 (-2.08%)
Official Closing Price Updated: 4:41 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.35 20.15 19.26 19.96 2,234,490 +0.66(+3.42%)
Jan 28, 2011 20.02 21.29 19.02 19.30 7,079,640 -3.11(-13.88%)
Jan 27, 2011 21.99 22.42 21.62 22.41 1,581,699 +0.53(+2.42%)
Jan 26, 2011 21.53 21.99 21.51 21.88 826,826 +0.34(+1.58%)
Jan 25, 2011 21.17 21.64 21.07 21.54 934,913 +0.34(+1.60%)
Jan 24, 2011 20.87 21.31 20.84 21.20 1,016,344 +0.37(+1.78%)
Jan 21, 2011 20.95 21.07 20.66 20.83 1,106,445 +0.00(+0.00%)
Jan 20, 2011 20.46 20.99 20.33 20.83 1,273,482 +0.33(+1.61%)
Jan 19, 2011 20.74 20.95 20.48 20.50 1,097,217 -0.24(-1.16%)
Jan 18, 2011 21.26 21.40 20.55 20.74 2,622,788 -0.73(-3.40%)
Jan 14, 2011 21.59 21.70 21.28 21.47 1,032,612 -0.12(-0.56%)
Jan 13, 2011 21.97 22.10 21.56 21.59 1,085,467 -0.42(-1.91%)
Jan 12, 2011 22.00 22.50 21.51 22.01 2,382,282 +0.62(+2.90%)
Jan 11, 2011 20.82 21.43 20.61 21.39 1,120,671 +0.58(+2.79%)
Jan 10, 2011 20.13 20.89 20.01 20.81 1,037,530 +0.51(+2.51%)
Jan 07, 2011 21.27 21.33 20.29 20.30 1,454,220 -1.00(-4.69%)
Jan 06, 2011 21.66 21.83 21.21 21.30 871,273 -0.32(-1.48%)
Jan 05, 2011 21.64 21.89 21.10 21.62 736,817 -0.11(-0.51%)
Jan 04, 2011 22.12 22.19 20.80 21.73 1,867,110 -0.50(-2.25%)
Jan 03, 2011 23.03 23.15 22.17 22.23 876,579 -0.61(-2.67%)
Dec 31, 2010 23.00 23.15 22.74 22.84 251,289 -0.09(-0.39%)
Dec 30, 2010 22.63 22.98 22.40 22.93 335,134 +0.24(+1.06%)
Dec 29, 2010 22.72 22.95 22.57 22.69 255,777 -0.07(-0.31%)
Dec 28, 2010 23.15 23.15 22.67 22.76 232,752 -0.29(-1.26%)
Dec 27, 2010 23.08 23.18 22.95 23.05 205,250 -0.05(-0.22%)
Dec 23, 2010 23.13 23.23 22.76 23.10 276,076 -0.03(-0.13%)
Dec 22, 2010 23.02 23.25 22.84 23.13 405,310 +0.03(+0.13%)
Dec 21, 2010 22.90 23.20 22.83 23.10 406,516 +0.24(+1.05%)
Dec 20, 2010 23.78 23.82 22.84 22.86 580,839 -0.85(-3.58%)
Dec 17, 2010 23.11 24.15 22.90 23.71 2,216,812 +0.74(+3.22%)
Dec 16, 2010 22.90 23.25 22.67 22.97 416,573 +0.05(+0.22%)
Dec 15, 2010 22.71 23.12 22.51 22.92 849,849 +0.14(+0.61%)
Dec 14, 2010 22.92 23.37 22.69 22.78 993,015 -0.21(-0.91%)
Dec 13, 2010 22.85 23.26 22.74 22.99 1,210,481 +0.17(+0.74%)
Dec 10, 2010 21.92 22.93 21.92 22.82 879,422 +0.86(+3.93%)
Dec 09, 2010 22.20 22.29 21.76 21.96 647,464 -0.08(-0.37%)
Dec 08, 2010 21.37 22.25 21.37 22.04 944,054 +0.65(+3.04%)
Dec 07, 2010 21.75 21.88 21.29 21.39 985,339 -0.24(-1.11%)
Dec 06, 2010 21.68 21.77 21.35 21.63 450,294 -0.03(-0.14%)
Dec 03, 2010 21.56 21.93 21.29 21.66 847,682 +0.07(+0.32%)
Dec 02, 2010 21.37 21.73 21.06 21.59 840,944 +0.18(+0.84%)
Dec 01, 2010 21.71 21.92 21.34 21.41 889,920 -0.12(-0.56%)
Nov 30, 2010 21.53 21.89 21.30 21.53 1,209,348 -0.20(-0.92%)
Nov 29, 2010 21.70 21.92 21.37 21.73 567,512 -0.14(-0.64%)
Nov 26, 2010 21.93 22.04 21.69 21.87 298,329 -0.17(-0.77%)
Nov 24, 2010 22.00 22.04 22.04 22.04 800,479 +0.08(+0.36%)
Nov 23, 2010 21.12 22.00 21.10 21.96 1,494,823 +0.72(+3.39%)
Nov 22, 2010 21.25 21.60 20.77 21.24 952,676 -0.14(-0.65%)
Nov 19, 2010 21.05 21.46 20.97 21.38 653,163 +0.28(+1.33%)
Nov 18, 2010 21.26 21.28 20.76 21.10 804,478 +0.10(+0.48%)
Nov 17, 2010 20.32 21.14 20.32 21.00 886,513 +0.66(+3.24%)
Nov 16, 2010 20.80 21.03 20.31 20.34 709,240 -0.56(-2.68%)
Nov 15, 2010 20.72 21.09 20.67 20.90 547,786 +0.21(+1.01%)
Nov 12, 2010 20.83 21.03 20.66 20.69 592,466 -0.29(-1.38%)
Nov 11, 2010 20.89 21.17 20.78 20.98 664,731 -0.05(-0.24%)
Nov 10, 2010 20.99 21.03 20.69 21.03 763,017 +0.12(+0.57%)
Nov 09, 2010 20.77 20.94 20.58 20.91 962,028 +0.19(+0.92%)
Nov 08, 2010 20.67 20.91 20.53 20.72 605,306 +0.01(+0.05%)
Nov 05, 2010 20.76 20.83 20.37 20.71 853,962 -0.07(-0.34%)
Nov 04, 2010 20.95 21.15 20.61 20.78 1,313,008 +0.13(+0.63%)
Nov 03, 2010 19.87 21.26 19.86 20.65 2,991,760 +0.95(+4.82%)
Nov 02, 2010 19.79 20.00 19.35 19.70 1,294,901 -0.07(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.