Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.55 +0.15 (+0.68%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.63 24.23 23.60 23.77 984,394 +0.52(+2.24%)
Jun 28, 2012 22.98 23.50 22.92 23.25 762,893 +0.08(+0.35%)
Jun 27, 2012 22.46 23.27 22.42 23.17 520,658 +0.65(+2.89%)
Jun 26, 2012 22.58 22.85 22.49 22.52 694,703 -0.06(-0.27%)
Jun 25, 2012 22.32 22.70 22.02 22.58 658,440 -0.05(-0.22%)
Jun 22, 2012 22.69 22.78 22.31 22.63 905,645 +0.17(+0.76%)
Jun 21, 2012 22.97 23.09 22.41 22.46 730,922 -0.48(-2.09%)
Jun 20, 2012 23.15 23.42 22.87 22.94 724,336 -0.32(-1.38%)
Jun 19, 2012 23.61 23.68 23.20 23.26 1,025,461 -0.31(-1.34%)
Jun 18, 2012 23.61 23.89 23.15 23.57 909,598 -0.11(-0.44%)
Jun 15, 2012 23.26 24.09 23.26 23.68 1,228,419 +0.41(+1.76%)
Jun 14, 2012 23.07 23.55 22.65 23.27 870,114 +0.29(+1.26%)
Jun 13, 2012 23.23 23.63 22.50 22.98 1,852,015 -0.32(-1.37%)
Jun 12, 2012 22.83 23.32 22.83 23.30 636,082 +0.51(+2.24%)
Jun 11, 2012 23.07 23.22 22.52 22.79 525,515 -0.19(-0.83%)
Jun 08, 2012 22.52 23.05 22.50 22.98 641,103 +0.31(+1.37%)
Jun 07, 2012 23.01 23.22 22.64 22.67 805,955 -0.04(-0.18%)
Jun 06, 2012 23.14 23.31 22.65 22.71 892,939 -0.39(-1.69%)
Jun 05, 2012 22.74 23.17 22.66 23.10 680,395 +0.29(+1.27%)
Jun 04, 2012 23.21 23.49 22.44 22.81 741,137 -0.17(-0.74%)
Jun 01, 2012 23.64 23.83 22.90 22.98 1,321,425 -1.15(-4.77%)
May 31, 2012 25.08 25.10 24.01 24.13 1,352,270 -0.85(-3.40%)
May 30, 2012 25.00 25.19 24.88 24.98 644,123 -0.22(-0.87%)
May 29, 2012 25.64 25.75 24.98 25.20 1,021,353 -0.33(-1.29%)
May 25, 2012 25.53 25.81 25.34 25.53 443,033 -0.04(-0.16%)
May 24, 2012 25.55 25.92 25.39 25.57 756,358 +0.14(+0.55%)
May 23, 2012 25.66 25.70 25.10 25.43 691,251 -0.35(-1.36%)
May 22, 2012 25.76 26.12 25.64 25.78 766,715 +0.09(+0.35%)
May 21, 2012 25.39 25.79 25.08 25.69 960,274 +1.15(+4.69%)
May 18, 2012 24.92 24.96 24.07 24.54 700,424 -0.26(-1.05%)
May 17, 2012 25.80 25.95 24.72 24.80 711,628 -1.09(-4.21%)
May 16, 2012 25.89 26.24 25.73 25.89 508,334 +0.06(+0.23%)
May 15, 2012 25.68 25.92 25.41 25.83 591,820 +0.01(+0.04%)
May 14, 2012 25.65 25.86 25.30 25.82 424,032 -0.08(-0.31%)
May 11, 2012 25.46 25.92 25.44 25.90 625,125 +0.15(+0.58%)
May 10, 2012 25.82 25.92 25.61 25.75 478,968 +0.14(+0.55%)
May 09, 2012 25.67 25.99 25.51 25.61 565,377 -0.36(-1.39%)
May 08, 2012 25.82 26.05 25.48 25.97 405,980 -0.09(-0.35%)
May 07, 2012 26.00 26.19 25.80 26.06 693,463 -0.04(-0.15%)
May 04, 2012 26.48 26.48 25.81 26.10 632,866 -0.35(-1.32%)
May 03, 2012 26.59 26.71 26.28 26.45 998,778 +0.00(+0.00%)
May 02, 2012 26.79 27.00 25.87 26.45 1,214,811 +0.48(+1.85%)
May 01, 2012 26.11 26.67 25.94 25.97 737,771 -0.04(-0.15%)
Apr 30, 2012 26.78 26.79 25.86 26.01 774,473 -0.70(-2.62%)
Apr 27, 2012 26.39 26.76 26.21 26.71 699,830 +0.53(+2.02%)
Apr 26, 2012 25.82 26.38 25.68 26.18 950,758 +0.22(+0.85%)
Apr 25, 2012 25.54 25.98 25.42 25.96 827,657 +0.75(+2.98%)
Apr 24, 2012 25.25 25.58 25.06 25.21 589,936 -0.16(-0.63%)
Apr 23, 2012 25.44 25.69 24.94 25.37 829,943 -0.49(-1.89%)
Apr 20, 2012 24.99 26.00 24.90 25.86 1,562,985 +1.45(+5.94%)
Apr 19, 2012 23.87 24.65 23.79 24.41 601,342 +0.64(+2.69%)
Apr 18, 2012 23.79 24.02 23.53 23.77 580,706 -0.31(-1.29%)
Apr 17, 2012 24.07 24.33 24.01 24.08 442,687 +0.21(+0.88%)
Apr 16, 2012 23.70 24.00 23.48 23.87 572,411 +0.18(+0.76%)
Apr 13, 2012 23.81 23.99 23.40 23.69 546,485 -0.32(-1.33%)
Apr 12, 2012 23.72 24.13 23.53 24.01 609,417 +0.46(+1.95%)
Apr 11, 2012 23.25 23.62 23.11 23.55 757,362 +0.45(+1.95%)
Apr 10, 2012 23.40 23.55 22.88 23.10 549,103 -0.36(-1.53%)
Apr 09, 2012 23.28 23.52 23.11 23.46 448,382 -0.21(-0.89%)
Apr 05, 2012 23.73 23.77 23.42 23.67 530,435 +0.04(+0.17%)
Apr 04, 2012 23.75 23.92 23.38 23.63 1,069,008 -0.51(-2.11%)
Apr 03, 2012 23.78 24.35 23.68 24.14 731,081 +0.37(+1.56%)
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.