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 (%)
Apr 30, 2009 39.68 40.39 38.75 38.79 1,642,315 -0.68(-1.72%)
Apr 29, 2009 39.62 40.00 38.56 39.47 1,230,199 +0.06(+0.15%)
Apr 28, 2009 37.60 39.82 37.25 39.41 1,912,984 +1.54(+4.07%)
Apr 27, 2009 37.21 38.20 37.10 37.87 1,238,582 -0.14(-0.37%)
Apr 24, 2009 38.68 38.68 37.53 38.01 1,863,131 +0.00(+0.00%)
Apr 23, 2009 37.57 38.92 36.47 38.01 4,454,313 -0.01(-0.03%)
Apr 22, 2009 41.20 41.50 37.60 38.02 3,915,000 -2.75(-6.75%)
Apr 21, 2009 43.02 43.69 39.19 40.77 4,108,447 -2.50(-5.78%)
Apr 20, 2009 44.11 44.70 42.86 43.27 1,637,145 -2.02(-4.46%)
Apr 17, 2009 45.61 45.83 44.43 45.29 919,423 -0.17(-0.37%)
Apr 16, 2009 44.94 45.89 44.51 45.46 892,339 +1.06(+2.39%)
Apr 15, 2009 44.74 45.21 43.94 44.40 830,479 -0.56(-1.25%)
Apr 14, 2009 45.78 45.92 44.33 44.96 812,008 -1.04(-2.26%)
Apr 13, 2009 45.42 46.57 45.11 46.00 1,144,396 +0.52(+1.14%)
Apr 09, 2009 45.43 46.24 45.14 45.48 1,238,315 +0.76(+1.70%)
Apr 08, 2009 44.06 44.77 43.00 44.72 1,094,932 +1.54(+3.57%)
Apr 07, 2009 42.94 43.87 42.60 43.18 870,595 -0.29(-0.67%)
Apr 06, 2009 43.59 44.56 42.00 43.47 1,305,607 -0.11(-0.25%)
Apr 03, 2009 43.50 44.12 43.12 43.58 1,199,550 -0.06(-0.14%)
Apr 02, 2009 46.07 46.13 43.18 43.64 1,936,636 -1.43(-3.17%)
Apr 01, 2009 45.00 45.32 44.15 45.07 1,232,673 -0.40(-0.88%)
Mar 31, 2009 45.59 47.08 45.32 45.47 1,514,334 +0.23(+0.51%)
Mar 30, 2009 44.43 45.58 43.26 45.24 1,414,750 -0.18(-0.40%)
Mar 26, 2009 45.42 46.74 44.55 45.42 2,563,062 +0.88(+1.96%)
Mar 25, 2009 41.59 44.92 41.47 44.55 10,909,600 +3.94(+9.69%)
Mar 24, 2009 40.73 41.32 39.85 40.61 1,525,056 +0.11(+0.27%)
Mar 23, 2009 40.22 40.55 39.50 40.50 1,218,144 +1.19(+3.01%)
Mar 20, 2009 40.49 40.49 39.31 39.31 1,688,486 -0.72(-1.79%)
Mar 19, 2009 41.22 41.51 39.57 40.03 1,144,860 -0.90(-2.20%)
Mar 18, 2009 41.00 41.60 40.53 40.93 1,215,600 -0.29(-0.70%)
Mar 17, 2009 40.62 41.23 38.87 41.22 1,268,972 +0.63(+1.56%)
Mar 16, 2009 41.35 42.24 40.45 40.59 1,153,852 -0.53(-1.30%)
Mar 13, 2009 41.37 41.49 40.88 41.12 833,154 -0.21(-0.51%)
Mar 12, 2009 39.21 41.55 39.18 41.33 1,437,268 +2.09(+5.34%)
Mar 11, 2009 40.84 41.99 39.23 39.23 1,566,136 -1.61(-3.94%)
Mar 10, 2009 39.51 40.84 39.44 40.84 1,475,048 +1.88(+4.81%)
Mar 09, 2009 38.74 39.81 38.58 38.97 1,243,066 +0.12(+0.31%)
Mar 06, 2009 38.94 39.34 38.17 38.85 1,367,534 +0.21(+0.54%)
Mar 05, 2009 39.42 40.04 38.55 38.64 1,540,484 -1.24(-3.11%)
Mar 04, 2009 38.87 40.49 38.87 39.88 1,608,530 +2.07(+5.47%)
Mar 02, 2009 38.94 38.98 37.54 37.81 3,287,706 -1.61(-4.10%)
Feb 27, 2009 40.00 41.22 39.41 39.42 1,959,732 -1.28(-3.13%)
Feb 26, 2009 40.88 41.60 40.42 40.70 2,013,962 +0.02(+0.04%)
Feb 25, 2009 41.49 42.34 40.69 40.69 2,011,132 -0.42(-1.03%)
Feb 24, 2009 40.35 41.42 40.04 41.11 1,741,352 +0.80(+1.98%)
Feb 23, 2009 42.34 42.37 40.16 40.31 1,569,492 -1.66(-3.94%)
Feb 20, 2009 41.82 42.47 41.51 41.97 2,181,784 -0.30(-0.72%)
Feb 19, 2009 42.75 43.32 42.08 42.27 1,485,940 -0.33(-0.77%)
Feb 18, 2009 43.11 43.50 42.47 42.60 1,178,938 -0.65(-1.50%)
Feb 17, 2009 42.65 43.50 42.55 43.25 1,411,126 -0.49(-1.13%)
Feb 13, 2009 43.59 44.00 43.02 43.74 925,790 +0.09(+0.19%)
Feb 12, 2009 42.98 43.79 42.48 43.66 1,327,622 +0.49(+1.14%)
Feb 11, 2009 43.27 43.75 42.67 43.17 1,588,972 -0.06(-0.15%)
Feb 10, 2009 43.12 44.20 42.60 43.23 2,256,946 +0.09(+0.20%)
Feb 09, 2009 41.84 43.30 41.76 43.15 1,815,818 +1.02(+2.41%)
Feb 06, 2009 41.47 42.37 41.44 42.13 1,464,796 +0.33(+0.79%)
Feb 05, 2009 41.37 42.00 40.95 41.80 2,979,272 +0.25(+0.60%)
Feb 04, 2009 42.31 42.70 41.55 41.55 3,076,842 -0.55(-1.32%)
Feb 03, 2009 39.30 42.50 38.98 42.11 8,573,438 +6.12(+16.99%)
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.