Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.50 +0.10 (+0.47%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 21.38 21.64 21.18 21.50 1,300,234 +0.03(+0.14%)
Jan 30, 2008 21.30 21.92 21.30 21.48 1,635,588 -0.00(-0.02%)
Jan 29, 2008 21.54 21.70 21.25 21.48 1,665,792 +0.20(+0.94%)
Jan 28, 2008 20.79 21.52 20.71 21.28 1,615,890 +0.53(+2.55%)
Jan 25, 2008 21.32 21.36 20.57 20.75 1,350,758 -0.39(-1.87%)
Jan 24, 2008 21.35 21.66 21.04 21.14 2,021,860 -0.21(-0.96%)
Jan 23, 2008 21.21 21.45 20.50 21.35 2,950,486 -0.33(-1.52%)
Jan 22, 2008 21.70 22.18 21.17 21.68 2,396,280 -0.52(-2.34%)
Jan 21, 2008 22.28 22.73 21.75 22.20 2,298,918 +0.00(+0.00%)
Jan 18, 2008 22.28 22.73 21.75 22.20 2,298,918 -0.37(-1.64%)
Jan 17, 2008 23.27 23.34 22.37 22.57 1,454,292 -0.54(-2.32%)
Jan 16, 2008 23.43 23.54 22.70 23.11 1,655,894 -0.47(-2.01%)
Jan 15, 2008 23.80 24.07 23.40 23.58 1,653,470 -0.55(-2.28%)
Jan 14, 2008 24.47 24.50 23.45 24.13 1,882,634 -0.13(-0.54%)
Jan 11, 2008 24.36 24.87 24.09 24.26 1,619,286 -0.09(-0.39%)
Jan 10, 2008 22.80 24.45 22.80 24.36 2,562,310 +1.38(+6.01%)
Jan 09, 2008 22.53 23.02 22.50 22.98 826,874 +0.27(+1.19%)
Jan 08, 2008 22.78 23.25 22.49 22.70 1,618,350 -0.01(-0.04%)
Jan 07, 2008 22.52 22.81 22.43 22.71 935,004 +0.21(+0.96%)
Jan 04, 2008 22.63 22.76 22.34 22.50 852,750 -0.34(-1.51%)
Jan 03, 2008 23.09 23.21 22.70 22.84 958,810 -0.23(-0.98%)
Jan 02, 2008 23.00 23.34 22.75 23.07 1,368,518 -0.14(-0.60%)
Jan 01, 2008 23.39 23.62 22.89 23.21 1,195,944 +0.00(+0.00%)
Dec 31, 2007 23.39 23.62 22.89 23.21 1,195,944 -0.34(-1.42%)
Dec 28, 2007 23.82 24.00 23.38 23.55 632,896 -0.10(-0.42%)
Dec 27, 2007 24.12 24.21 23.53 23.64 749,518 -0.58(-2.39%)
Dec 26, 2007 23.99 24.44 23.88 24.23 873,824 +0.07(+0.27%)
Dec 24, 2007 24.15 24.34 23.98 24.16 319,806 -0.05(-0.21%)
Dec 21, 2007 24.67 24.73 23.98 24.21 1,478,888 -0.11(-0.43%)
Dec 20, 2007 24.04 24.34 23.41 24.32 1,625,920 +0.54(+2.25%)
Dec 19, 2007 22.93 23.85 22.90 23.78 1,431,604 +0.86(+3.73%)
Dec 18, 2007 22.23 23.12 22.18 22.93 1,148,952 +0.22(+0.97%)
Dec 17, 2007 23.19 23.41 22.43 22.70 1,098,286 -0.59(-2.51%)
Dec 14, 2007 23.27 23.70 23.18 23.29 696,274 +0.11(+0.50%)
Dec 13, 2007 23.70 23.84 23.09 23.18 1,300,142 -0.52(-2.22%)
Dec 12, 2007 24.28 24.70 23.55 23.70 1,254,876 -0.58(-2.39%)
Dec 11, 2007 24.84 24.97 24.20 24.28 865,814 -0.71(-2.86%)
Dec 10, 2007 25.39 25.48 24.68 25.00 903,468 -0.39(-1.56%)
Dec 07, 2007 25.64 25.64 25.11 25.39 1,375,250 -0.18(-0.72%)
Dec 06, 2007 24.49 25.69 24.34 25.57 1,425,472 +1.16(+4.77%)
Dec 05, 2007 24.31 24.71 24.12 24.41 902,120 +0.42(+1.75%)
Dec 04, 2007 24.05 24.30 23.82 23.99 1,358,806 -0.04(-0.15%)
Dec 03, 2007 23.92 24.25 23.68 24.02 1,875,756 -0.08(-0.31%)
Nov 30, 2007 24.17 24.62 23.94 24.10 1,999,952 +0.05(+0.19%)
Nov 29, 2007 24.45 24.75 23.80 24.05 1,308,612 -0.48(-1.94%)
Nov 28, 2007 23.64 24.80 23.57 24.53 1,973,638 +0.90(+3.81%)
Nov 27, 2007 23.07 23.64 22.82 23.63 1,263,344 +0.52(+2.23%)
Nov 26, 2007 23.50 23.90 22.91 23.11 1,162,976 -0.31(-1.32%)
Nov 23, 2007 23.11 23.69 22.82 23.43 607,564 +0.40(+1.74%)
Nov 21, 2007 22.90 23.21 22.52 23.02 1,112,006 -0.05(-0.24%)
Nov 20, 2007 22.50 23.26 22.50 23.08 1,716,068 +0.60(+2.69%)
Nov 19, 2007 22.36 23.12 22.12 22.48 1,246,832 -0.12(-0.55%)
Nov 16, 2007 23.32 23.41 22.60 22.60 1,530,650 -0.67(-2.90%)
Nov 15, 2007 23.77 24.14 23.10 23.27 1,610,044 -0.61(-2.53%)
Nov 14, 2007 24.21 24.48 23.80 23.88 1,509,534 -0.39(-1.63%)
Nov 13, 2007 24.29 24.42 23.64 24.27 1,120,224 +0.12(+0.52%)
Nov 12, 2007 24.27 24.73 24.07 24.15 825,798 -0.21(-0.84%)
Nov 09, 2007 24.65 24.86 24.25 24.36 1,150,558 -0.47(-1.91%)
Nov 08, 2007 24.77 25.16 23.64 24.83 3,210,438 +0.22(+0.91%)
Nov 07, 2007 26.11 26.11 24.56 24.61 2,802,006 -1.88(-7.12%)
Nov 06, 2007 26.47 26.57 25.90 26.49 1,016,070 +0.06(+0.25%)
Nov 05, 2007 26.32 26.66 26.27 26.43 1,146,698 -0.31(-1.16%)
Nov 02, 2007 26.64 27.18 26.34 26.73 1,374,502 +0.47(+1.79%)
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.