Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.32 -0.08 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.17 28.37 27.27 27.65 646,300 -0.63(-2.23%)
Jan 30, 2020 28.47 28.70 27.76 28.28 582,922 -0.43(-1.50%)
Jan 29, 2020 29.05 29.28 28.60 28.71 368,874 -0.33(-1.14%)
Jan 28, 2020 28.73 29.24 28.65 29.04 477,986 +0.61(+2.15%)
Jan 27, 2020 28.14 29.02 28.07 28.43 464,535 -0.19(-0.66%)
Jan 24, 2020 28.87 28.93 28.35 28.62 609,500 -0.17(-0.59%)
Jan 23, 2020 28.69 29.31 28.45 28.79 674,621 +0.10(+0.35%)
Jan 22, 2020 28.50 28.95 27.80 28.69 799,109 +0.28(+0.99%)
Jan 21, 2020 28.55 28.77 28.22 28.41 662,180 -0.31(-1.08%)
Jan 17, 2020 29.30 29.30 28.64 28.72 609,400 -0.20(-0.69%)
Jan 16, 2020 29.62 29.91 28.61 28.92 703,186 -0.43(-1.47%)
Jan 15, 2020 29.30 29.68 28.96 29.35 1,504,501 +0.05(+0.17%)
Jan 14, 2020 28.60 29.37 27.51 29.30 690,582 +1.17(+4.16%)
Jan 13, 2020 28.09 28.32 27.37 28.13 627,852 +0.01(+0.04%)
Jan 10, 2020 28.01 28.49 27.62 28.12 500,100 +0.01(+0.04%)
Jan 09, 2020 28.39 28.59 28.00 28.11 380,121 -0.08(-0.28%)
Jan 08, 2020 27.68 28.48 27.55 28.19 1,099,798 +0.45(+1.62%)
Jan 07, 2020 27.43 28.07 27.30 27.74 372,482 +0.16(+0.58%)
Jan 06, 2020 27.25 27.76 26.44 27.58 701,138 +0.73(+2.72%)
Jan 03, 2020 26.82 27.29 26.65 26.85 555,800 -0.50(-1.83%)
Jan 02, 2020 27.37 27.46 26.76 27.35 864,588 +0.12(+0.44%)
Dec 31, 2019 26.33 27.45 26.22 27.23 654,300 +0.71(+2.68%)
Dec 30, 2019 28.50 28.69 25.86 26.52 1,706,122 -0.26(-0.97%)
Dec 27, 2019 26.92 27.05 26.27 26.78 517,300 -0.08(-0.30%)
Dec 26, 2019 27.23 27.32 26.52 26.86 441,437 -0.51(-1.86%)
Dec 24, 2019 25.25 27.49 25.00 27.37 716,100 +2.57(+10.34%)
Dec 23, 2019 27.57 27.60 24.57 24.80 2,466,970 -2.59(-9.47%)
Dec 20, 2019 27.20 27.59 27.08 27.40 3,346,200 +0.19(+0.70%)
Dec 19, 2019 26.82 27.23 26.66 27.21 1,450,876 +0.45(+1.68%)
Dec 18, 2019 26.68 27.25 26.41 26.76 1,118,320 -0.12(-0.45%)
Dec 17, 2019 26.39 27.00 26.15 26.88 555,343 +0.97(+3.74%)
Dec 16, 2019 25.74 26.58 25.74 25.91 516,917 +0.33(+1.29%)
Dec 13, 2019 24.93 25.75 24.84 25.58 544,700 +0.58(+2.32%)
Dec 12, 2019 24.54 25.25 24.41 25.00 530,680 +0.44(+1.79%)
Dec 11, 2019 25.25 25.26 24.50 24.56 488,453 -0.83(-3.27%)
Dec 10, 2019 24.99 25.56 24.70 25.39 357,068 +0.37(+1.48%)
Dec 09, 2019 25.67 25.97 24.87 25.02 637,759 -0.59(-2.30%)
Dec 06, 2019 25.94 26.24 25.32 25.61 497,800 -0.06(-0.23%)
Dec 05, 2019 25.90 25.90 25.41 25.67 777,534 -0.16(-0.62%)
Dec 04, 2019 24.86 25.93 24.81 25.83 556,610 +1.05(+4.24%)
Dec 03, 2019 25.29 25.46 24.59 24.78 990,762 -0.41(-1.63%)
Dec 02, 2019 25.79 25.90 24.96 25.19 821,715 -0.55(-2.14%)
Nov 29, 2019 25.88 26.20 25.71 25.74 278,400 -0.32(-1.23%)
Nov 27, 2019 26.10 26.25 25.80 26.06 536,500 +0.11(+0.42%)
Nov 26, 2019 26.62 26.75 25.86 25.95 513,494 -0.81(-3.03%)
Nov 25, 2019 25.08 26.80 25.08 26.76 687,497 +1.60(+6.36%)
Nov 22, 2019 25.23 25.41 24.92 25.16 291,900 +0.05(+0.20%)
Nov 21, 2019 25.06 25.33 24.82 25.11 451,177 +0.11(+0.44%)
Nov 20, 2019 24.90 25.33 24.65 25.00 653,941 -0.13(-0.52%)
Nov 19, 2019 24.79 25.43 24.71 25.13 625,491 +0.38(+1.54%)
Nov 18, 2019 24.76 25.40 24.59 24.75 867,282 +0.01(+0.04%)
Nov 15, 2019 24.55 24.93 24.27 24.74 498,000 +0.23(+0.94%)
Nov 14, 2019 24.11 24.69 23.93 24.51 636,243 +0.39(+1.62%)
Nov 13, 2019 24.17 24.66 24.02 24.12 686,068 -0.08(-0.33%)
Nov 12, 2019 24.52 24.91 24.05 24.20 775,779 -0.04(-0.17%)
Nov 11, 2019 23.85 24.80 23.55 24.24 1,022,798 +0.60(+2.54%)
Nov 08, 2019 23.45 24.23 23.10 23.64 1,382,000 +0.11(+0.47%)
Nov 07, 2019 23.48 24.39 23.10 23.53 2,243,400 +0.33(+1.42%)
Nov 06, 2019 21.18 23.33 21.13 23.20 4,367,752 +2.27(+10.85%)
Nov 05, 2019 21.30 24.19 20.10 20.93 13,504,608 -14.17(-40.37%)
Nov 04, 2019 33.96 35.29 33.61 35.10 874,111 +1.30(+3.85%)
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.