Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myriad Genetics Inc (NQ: MYGN )

18.18 +0.20 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.640 9.895 9.615 9.885 652,184 +0.23(+2.38%)
Aug 30, 2005 9.375 9.795 9.330 9.655 1,256,808 +0.30(+3.21%)
Aug 29, 2005 9.040 9.370 9.030 9.355 640,016 +0.32(+3.48%)
Aug 26, 2005 9.240 9.245 8.935 9.040 638,396 -0.20(-2.16%)
Aug 25, 2005 9.220 9.295 9.125 9.240 756,958 +0.11(+1.15%)
Aug 24, 2005 9.745 9.745 9.120 9.135 3,170,666 +0.06(+0.66%)
Aug 23, 2005 8.500 9.150 8.500 9.075 1,335,012 +0.67(+8.04%)
Aug 22, 2005 8.510 8.620 8.315 8.400 476,892 -0.10(-1.18%)
Aug 19, 2005 8.250 8.600 8.250 8.500 389,416 +0.24(+2.91%)
Aug 18, 2005 8.265 8.405 8.250 8.260 275,790 -0.04(-0.48%)
Aug 17, 2005 8.330 8.430 8.270 8.300 218,922 -0.00(-0.06%)
Aug 16, 2005 8.395 8.490 8.290 8.305 284,786 -0.14(-1.72%)
Aug 15, 2005 8.390 8.530 8.300 8.450 259,724 +0.09(+1.08%)
Aug 12, 2005 8.445 8.445 8.255 8.360 253,148 -0.13(-1.53%)
Aug 11, 2005 8.390 8.515 8.335 8.490 303,034 +0.12(+1.49%)
Aug 10, 2005 8.455 8.515 8.275 8.365 388,434 -0.06(-0.71%)
Aug 09, 2005 8.360 8.550 8.355 8.425 433,862 +0.07(+0.78%)
Aug 08, 2005 8.825 8.840 8.315 8.360 657,084 -0.39(-4.46%)
Aug 05, 2005 8.800 8.840 8.655 8.750 557,164 -0.02(-0.17%)
Aug 04, 2005 8.950 8.950 8.665 8.765 554,158 -0.19(-2.12%)
Aug 03, 2005 8.875 9.010 8.825 8.955 817,080 +0.07(+0.79%)
Aug 02, 2005 8.825 8.910 8.680 8.885 524,462 +0.12(+1.43%)
Aug 01, 2005 8.825 8.925 8.600 8.760 345,452 -0.04(-0.45%)
Jul 29, 2005 8.845 8.850 8.720 8.800 268,656 +0.00(+0.00%)
Jul 28, 2005 8.720 8.800 8.685 8.800 355,196 +0.07(+0.80%)
Jul 27, 2005 8.745 8.845 8.620 8.730 393,326 -0.04(-0.51%)
Jul 26, 2005 8.600 8.865 8.595 8.775 542,074 +0.16(+1.80%)
Jul 25, 2005 9.060 9.060 8.595 8.620 547,790 -0.40(-4.38%)
Jul 22, 2005 9.085 9.085 8.720 9.015 439,460 -0.05(-0.55%)
Jul 21, 2005 9.145 9.250 8.875 9.065 474,898 -0.02(-0.17%)
Jul 20, 2005 8.680 9.140 8.670 9.080 903,864 +0.37(+4.19%)
Jul 19, 2005 8.675 8.770 8.550 8.715 366,872 -0.01(-0.06%)
Jul 18, 2005 8.680 8.875 8.570 8.720 387,442 +0.04(+0.40%)
Jul 15, 2005 8.685 8.745 8.455 8.685 322,842 -0.03(-0.34%)
Jul 14, 2005 8.780 8.780 8.525 8.715 351,576 -0.01(-0.11%)
Jul 13, 2005 8.685 8.815 8.670 8.725 364,406 +0.04(+0.46%)
Jul 12, 2005 8.815 8.830 8.555 8.685 499,020 -0.14(-1.64%)
Jul 11, 2005 8.810 8.900 8.675 8.830 700,686 +0.03(+0.34%)
Jul 08, 2005 8.490 8.810 8.490 8.800 686,312 +0.37(+4.33%)
Jul 07, 2005 8.130 8.440 7.925 8.435 956,380 +0.24(+2.93%)
Jul 06, 2005 8.100 8.245 8.100 8.195 470,260 +0.11(+1.30%)
Jul 05, 2005 7.865 8.095 7.865 8.090 372,000 +0.19(+2.41%)
Jul 01, 2005 7.805 7.925 7.745 7.900 277,000 +0.08(+0.96%)
Jun 30, 2005 8.100 8.100 7.825 7.825 513,384 -0.25(-3.04%)
Jun 29, 2005 8.140 8.250 7.985 8.070 329,676 +0.01(+0.06%)
Jun 28, 2005 7.770 8.065 7.760 8.065 335,646 +0.28(+3.60%)
Jun 27, 2005 7.840 7.915 7.710 7.785 494,366 -0.10(-1.27%)
Jun 24, 2005 7.925 8.005 7.710 7.885 733,232 -0.08(-1.07%)
Jun 23, 2005 8.125 8.220 7.950 7.970 714,224 -0.22(-2.63%)
Jun 22, 2005 8.265 8.310 7.750 8.185 925,892 +0.02(+0.18%)
Jun 21, 2005 8.120 8.350 8.025 8.170 1,794,772 +0.25(+3.16%)
Jun 20, 2005 7.690 8.175 7.680 7.920 1,385,346 +0.17(+2.19%)
Jun 17, 2005 7.695 7.930 7.635 7.750 1,706,914 +0.08(+1.04%)
Jun 16, 2005 7.615 7.685 7.530 7.670 1,001,456 +0.07(+0.92%)
Jun 15, 2005 7.770 7.770 7.560 7.600 415,188 -0.14(-1.81%)
Jun 14, 2005 7.900 7.935 7.740 7.740 357,066 -0.18(-2.33%)
Jun 13, 2005 7.780 7.995 7.780 7.925 362,016 +0.10(+1.34%)
Jun 10, 2005 7.755 7.865 7.755 7.820 237,716 +0.11(+1.36%)
Jun 09, 2005 7.590 7.800 7.560 7.715 484,598 +0.12(+1.51%)
Jun 08, 2005 7.635 7.690 7.565 7.600 537,268 -0.06(-0.72%)
Jun 07, 2005 7.825 7.985 7.630 7.655 474,362 -0.15(-1.95%)
Jun 06, 2005 7.890 7.930 7.699 7.808 572,882 -0.07(-0.92%)
Jun 03, 2005 8.155 8.210 7.855 7.880 399,396 -0.28(-3.49%)
Jun 02, 2005 8.110 8.255 8.035 8.165 373,594 +0.03(+0.43%)
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.