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 30, 2015 38.27 38.40 37.36 37.42 1,075,045 -0.92(-2.40%)
Jan 29, 2015 37.58 38.69 37.29 38.34 1,022,247 +0.55(+1.46%)
Jan 28, 2015 37.87 38.10 37.41 37.79 752,659 -0.08(-0.21%)
Jan 27, 2015 36.53 38.20 36.53 37.87 876,589 +1.22(+3.33%)
Jan 26, 2015 36.28 36.67 36.05 36.65 1,123,161 +0.45(+1.24%)
Jan 23, 2015 36.65 36.97 36.03 36.20 854,929 -0.58(-1.58%)
Jan 22, 2015 37.07 37.20 36.02 36.78 2,178,861 +0.22(+0.60%)
Jan 21, 2015 37.95 38.28 36.34 36.56 1,292,120 -1.42(-3.74%)
Jan 20, 2015 38.95 39.00 37.88 37.98 830,693 -0.93(-2.39%)
Jan 16, 2015 39.26 39.89 37.65 38.91 1,260,287 -0.54(-1.37%)
Jan 15, 2015 39.71 39.95 39.14 39.45 819,919 -0.04(-0.10%)
Jan 14, 2015 39.10 39.88 38.69 39.49 578,446 +0.07(+0.18%)
Jan 13, 2015 39.00 39.74 38.49 39.42 1,058,284 +0.49(+1.26%)
Jan 12, 2015 38.20 39.49 38.18 38.93 1,410,332 +0.83(+2.18%)
Jan 09, 2015 37.55 38.48 37.20 38.10 762,676 +0.65(+1.74%)
Jan 08, 2015 37.28 37.66 36.84 37.45 1,384,103 +0.61(+1.66%)
Jan 07, 2015 34.67 36.85 34.34 36.84 1,148,732 +2.86(+8.42%)
Jan 06, 2015 34.00 34.86 33.91 33.98 1,567,744 -0.15(-0.44%)
Jan 05, 2015 34.27 34.52 33.63 34.13 899,912 -0.48(-1.39%)
Jan 02, 2015 34.35 34.99 34.03 34.61 496,200 +0.55(+1.61%)
Dec 31, 2014 34.83 34.06 34.06 34.06 520,400 -0.77(-2.21%)
Dec 30, 2014 35.29 35.66 34.62 34.83 368,685 -0.63(-1.78%)
Dec 29, 2014 36.48 36.96 35.11 35.46 464,180 -1.19(-3.25%)
Dec 26, 2014 36.66 37.41 36.53 36.65 285,947 +0.15(+0.41%)
Dec 24, 2014 36.41 36.50 36.50 36.50 131,200 +0.28(+0.77%)
Dec 23, 2014 36.03 36.44 35.54 36.22 532,129 +0.10(+0.28%)
Dec 22, 2014 36.27 37.05 35.73 36.12 664,791 -0.30(-0.82%)
Dec 19, 2014 35.57 36.96 35.05 36.42 1,365,939 +0.85(+2.39%)
Dec 18, 2014 34.30 35.59 33.96 35.57 753,598 +1.61(+4.74%)
Dec 17, 2014 33.00 34.05 32.30 33.96 927,870 +0.94(+2.85%)
Dec 16, 2014 33.55 33.93 32.99 33.02 1,051,409 -0.41(-1.23%)
Dec 15, 2014 34.23 34.23 33.06 33.43 953,004 -0.55(-1.62%)
Dec 12, 2014 34.63 35.05 33.95 33.98 995,460 -1.15(-3.27%)
Dec 11, 2014 35.00 35.65 34.56 35.13 777,591 +0.18(+0.52%)
Dec 10, 2014 34.92 35.19 34.47 34.95 413,940 -0.23(-0.65%)
Dec 09, 2014 34.69 35.36 34.47 35.18 424,096 +0.10(+0.29%)
Dec 08, 2014 35.00 35.68 34.08 35.08 552,059 +0.11(+0.31%)
Dec 05, 2014 34.94 35.22 34.27 34.97 654,439 +0.29(+0.84%)
Dec 04, 2014 34.45 34.74 33.84 34.68 515,620 +0.13(+0.38%)
Dec 03, 2014 33.40 35.16 33.40 34.55 983,382 +1.29(+3.88%)
Dec 02, 2014 33.01 33.48 32.86 33.26 695,964 +0.25(+0.76%)
Dec 01, 2014 33.24 33.69 32.64 33.01 1,356,261 -0.52(-1.55%)
Nov 28, 2014 33.30 33.63 32.97 33.53 330,856 +0.33(+0.99%)
Nov 26, 2014 33.30 33.20 33.20 33.20 265,800 -0.05(-0.15%)
Nov 25, 2014 33.10 33.64 32.75 33.25 648,061 +0.15(+0.45%)
Nov 24, 2014 32.38 33.75 32.05 33.10 1,045,970 +0.72(+2.22%)
Nov 21, 2014 32.37 32.52 31.98 32.38 663,938 +0.37(+1.16%)
Nov 20, 2014 31.86 32.75 31.83 32.01 725,524 -0.15(-0.47%)
Nov 19, 2014 32.55 32.85 32.16 32.16 426,592 -0.70(-2.13%)
Nov 18, 2014 32.52 33.27 32.52 32.86 440,980 +0.21(+0.64%)
Nov 17, 2014 32.45 33.47 31.56 32.65 826,643 -0.19(-0.58%)
Nov 14, 2014 33.33 33.69 32.34 32.84 726,605 -0.51(-1.53%)
Nov 13, 2014 33.00 33.65 32.84 33.35 833,323 +0.36(+1.09%)
Nov 12, 2014 32.25 33.25 32.13 32.99 769,099 +0.66(+2.04%)
Nov 11, 2014 32.77 32.93 31.84 32.33 787,163 -0.47(-1.43%)
Nov 10, 2014 33.80 34.20 32.17 32.80 2,006,412 -2.09(-5.99%)
Nov 07, 2014 34.64 34.98 34.24 34.89 458,284 +0.11(+0.32%)
Nov 06, 2014 34.89 35.37 34.33 34.78 643,075 +0.17(+0.49%)
Nov 05, 2014 36.80 36.80 34.02 34.61 1,968,899 -2.28(-6.18%)
Nov 04, 2014 39.13 39.67 36.81 36.89 1,051,061 -2.59(-6.56%)
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.