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 (%)
Aug 31, 2009 30.13 30.58 29.82 30.57 1,490,358 -0.09(-0.29%)
Aug 28, 2009 30.66 31.18 30.35 30.66 2,015,554 +0.39(+1.29%)
Aug 27, 2009 30.33 30.50 29.05 30.27 3,438,038 -0.62(-2.01%)
Aug 26, 2009 28.74 30.91 28.60 30.89 8,837,121 +5.01(+19.36%)
Aug 25, 2009 26.22 26.45 25.35 25.88 2,364,827 -0.06(-0.23%)
Aug 24, 2009 25.24 26.02 25.24 25.94 1,881,352 +0.90(+3.59%)
Aug 21, 2009 25.38 25.74 24.97 25.04 1,615,820 -0.17(-0.67%)
Aug 20, 2009 25.05 25.37 24.82 25.21 1,423,672 +0.27(+1.08%)
Aug 19, 2009 24.50 25.02 24.50 24.94 1,035,167 +0.25(+1.01%)
Aug 18, 2009 24.94 24.97 24.42 24.69 1,696,877 +0.33(+1.35%)
Aug 17, 2009 25.50 25.51 24.28 24.36 1,856,974 -1.44(-5.58%)
Aug 14, 2009 26.01 26.19 25.61 25.80 884,933 -0.07(-0.27%)
Aug 13, 2009 26.43 26.49 25.80 25.87 1,027,203 -0.65(-2.45%)
Aug 12, 2009 26.05 26.85 26.05 26.52 679,851 +0.04(+0.15%)
Aug 11, 2009 26.06 26.55 26.06 26.48 742,762 +0.22(+0.84%)
Aug 10, 2009 26.38 26.55 26.08 26.26 1,109,732 -0.18(-0.68%)
Aug 07, 2009 25.99 26.50 25.56 26.44 1,318,164 +0.72(+2.80%)
Aug 06, 2009 25.95 26.47 25.28 25.72 1,704,013 -0.38(-1.46%)
Aug 05, 2009 26.93 26.99 25.87 26.10 1,673,124 -0.66(-2.47%)
Aug 04, 2009 27.16 27.43 26.60 26.76 1,830,057 -0.29(-1.07%)
Aug 03, 2009 27.32 27.54 26.78 27.05 1,406,364 -0.37(-1.35%)
Jul 31, 2009 27.24 27.56 26.69 27.42 1,145,171 +0.01(+0.04%)
Jul 30, 2009 27.82 27.97 27.28 27.41 828,590 -0.37(-1.33%)
Jul 29, 2009 28.00 28.09 27.62 27.78 1,571,735 -0.30(-1.07%)
Jul 28, 2009 28.07 28.44 27.82 28.08 1,493,368 -0.14(-0.50%)
Jul 27, 2009 27.92 28.25 27.50 28.22 1,592,445 +0.39(+1.40%)
Jul 24, 2009 26.80 27.85 26.69 27.83 1,485,562 +0.92(+3.42%)
Jul 23, 2009 26.04 26.93 25.82 26.91 1,776,201 +0.72(+2.75%)
Jul 22, 2009 26.41 26.58 26.03 26.19 920,286 -0.19(-0.72%)
Jul 21, 2009 26.26 26.39 25.61 26.38 1,249,070 +0.34(+1.31%)
Jul 20, 2009 25.22 26.24 25.01 26.04 1,938,712 +0.71(+2.80%)
Jul 17, 2009 25.63 25.76 24.92 25.33 1,500,972 +0.34(+1.36%)
Jul 16, 2009 25.19 25.40 24.94 24.99 982,929 -0.20(-0.79%)
Jul 15, 2009 25.60 25.70 24.81 25.19 1,884,147 -0.23(-0.90%)
Jul 14, 2009 25.01 25.53 24.85 25.42 2,017,226 +0.48(+1.92%)
Jul 13, 2009 24.88 25.10 24.52 24.94 1,614,868 -0.18(-0.72%)
Jul 10, 2009 24.50 25.15 24.40 25.12 1,868,398 +0.42(+1.70%)
Jul 09, 2009 24.93 25.10 24.42 24.70 1,668,600 +0.09(+0.37%)
Jul 08, 2009 25.00 25.38 24.43 24.61 1,327,252 -0.18(-0.73%)
Jul 07, 2009 25.36 25.49 24.70 24.79 2,128,824 -0.63(-2.48%)
Jul 06, 2009 25.75 25.89 24.80 25.42 2,882,478 -0.58(-2.23%)
Jul 02, 2009 26.12 26.80 25.88 26.00 5,515,110 -0.02(-0.08%)
Jul 01, 2009 27.16 27.80 25.70 26.02 14,929,292 -9.63(-27.01%)
Jun 30, 2009 35.99 36.48 35.17 35.65 3,599,900 -0.51(-1.41%)
Jun 29, 2009 35.17 36.19 34.52 36.16 2,460,185 +1.56(+4.51%)
Jun 26, 2009 37.48 37.48 34.34 34.60 16,054,808 -2.90(-7.73%)
Jun 25, 2009 37.39 37.72 35.75 37.50 1,607,714 +1.41(+3.91%)
Jun 24, 2009 35.50 36.21 34.94 36.09 1,650,303 +0.69(+1.95%)
Jun 23, 2009 36.75 36.86 35.31 35.40 1,501,211 -1.30(-3.54%)
Jun 22, 2009 36.93 37.20 36.28 36.70 1,245,497 -0.57(-1.53%)
Jun 19, 2009 36.94 37.50 36.66 37.27 1,175,678 +0.77(+2.11%)
Jun 18, 2009 36.52 36.86 34.76 36.50 867,508 -0.16(-0.44%)
Jun 17, 2009 34.71 36.90 34.71 36.66 1,304,192 +1.84(+5.28%)
Jun 16, 2009 35.61 35.83 34.58 34.82 948,248 -0.66(-1.86%)
Jun 15, 2009 36.86 37.23 35.17 35.48 1,318,979 -2.27(-6.01%)
Jun 12, 2009 37.39 37.80 37.05 37.75 1,055,716 +0.06(+0.16%)
Jun 11, 2009 36.82 38.36 36.82 37.69 1,840,650 +0.88(+2.39%)
Jun 10, 2009 37.11 37.49 36.18 36.81 773,127 -0.22(-0.59%)
Jun 09, 2009 36.60 37.23 36.30 37.03 1,034,345 +0.98(+2.72%)
Jun 08, 2009 36.34 37.05 35.92 36.05 1,210,467 -0.99(-2.67%)
Jun 05, 2009 37.12 37.53 36.02 37.04 1,846,176 +0.07(+0.19%)
Jun 04, 2009 38.16 38.32 36.82 36.97 1,512,913 -1.17(-3.07%)
Jun 03, 2009 37.55 38.43 37.11 38.14 1,268,958 +0.44(+1.17%)
Jun 02, 2009 36.00 38.27 36.00 37.70 1,652,087 +0.81(+2.20%)
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.