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, 2008 20.92 21.20 20.66 20.77 1,078,720 -0.08(-0.38%)
Apr 29, 2008 20.73 21.07 20.73 20.85 702,280 +0.15(+0.72%)
Apr 28, 2008 20.60 20.95 20.50 20.70 1,019,902 +0.05(+0.27%)
Apr 25, 2008 20.84 20.84 20.50 20.64 609,160 -0.07(-0.31%)
Apr 24, 2008 20.79 20.97 20.42 20.71 690,828 -0.02(-0.12%)
Apr 23, 2008 20.64 20.77 20.31 20.73 649,694 +0.18(+0.90%)
Apr 22, 2008 20.55 20.70 20.23 20.55 771,600 -0.13(-0.63%)
Apr 21, 2008 20.83 20.93 20.58 20.68 654,768 -0.14(-0.65%)
Apr 18, 2008 21.09 21.10 20.71 20.82 804,946 +0.07(+0.31%)
Apr 17, 2008 21.11 21.27 20.74 20.75 750,216 -0.40(-1.89%)
Apr 16, 2008 21.06 21.49 20.94 21.15 1,384,930 +0.30(+1.44%)
Apr 15, 2008 20.50 20.90 20.27 20.85 894,320 +0.37(+1.78%)
Apr 14, 2008 20.57 20.74 20.35 20.48 455,226 -0.02(-0.07%)
Apr 11, 2008 20.39 20.95 20.27 20.50 1,099,338 -0.36(-1.70%)
Apr 10, 2008 20.19 20.99 20.14 20.86 1,149,834 +0.68(+3.37%)
Apr 09, 2008 20.50 20.77 19.96 20.18 1,216,642 -0.32(-1.59%)
Apr 08, 2008 20.49 20.58 20.33 20.50 676,262 +0.07(+0.37%)
Apr 07, 2008 20.52 20.61 20.21 20.43 684,970 +0.09(+0.42%)
Apr 04, 2008 20.56 20.60 20.27 20.34 1,483,374 -0.09(-0.44%)
Apr 03, 2008 20.30 20.66 20.25 20.43 507,908 -0.04(-0.17%)
Apr 02, 2008 20.56 20.73 20.34 20.46 887,086 -0.14(-0.68%)
Apr 01, 2008 20.18 20.76 20.05 20.61 1,277,442 +0.46(+2.28%)
Mar 31, 2008 19.99 20.30 19.59 20.14 1,115,410 +0.00(+0.02%)
Mar 28, 2008 20.16 20.80 20.00 20.14 1,692,244 -0.30(-1.47%)
Mar 27, 2008 19.73 20.74 19.51 20.44 4,078,008 +0.77(+3.89%)
Mar 26, 2008 19.22 19.82 19.12 19.68 1,014,572 +0.32(+1.68%)
Mar 25, 2008 18.95 19.48 18.75 19.35 1,355,112 +0.44(+2.33%)
Mar 24, 2008 18.29 19.23 18.29 18.91 1,466,660 +0.64(+3.47%)
Mar 21, 2008 17.96 18.31 17.43 18.27 2,358,664 +0.00(+0.00%)
Mar 20, 2008 17.96 18.31 17.43 18.27 2,358,664 +0.49(+2.76%)
Mar 19, 2008 17.95 18.12 17.67 17.79 929,354 +0.01(+0.06%)
Mar 18, 2008 17.20 18.06 17.20 17.77 1,159,212 +0.30(+1.72%)
Mar 17, 2008 17.52 17.92 17.32 17.48 860,142 -0.38(-2.13%)
Mar 14, 2008 18.36 18.36 17.50 17.86 1,706,826 -0.34(-1.90%)
Mar 13, 2008 17.58 18.30 17.45 18.20 1,412,168 +0.45(+2.54%)
Mar 12, 2008 17.73 18.19 17.64 17.75 1,682,530 +0.08(+0.45%)
Mar 11, 2008 17.91 17.96 17.23 17.67 1,696,014 +0.28(+1.61%)
Mar 10, 2008 18.00 18.07 17.18 17.39 2,019,540 -0.67(-3.71%)
Mar 07, 2008 18.02 18.07 17.62 18.06 1,344,474 -0.05(-0.25%)
Mar 06, 2008 18.68 18.75 18.07 18.11 1,051,120 -0.58(-3.10%)
Mar 05, 2008 18.62 18.82 18.36 18.68 965,792 +0.19(+1.03%)
Mar 04, 2008 18.23 18.64 18.15 18.50 1,351,484 +0.05(+0.27%)
Mar 03, 2008 18.48 18.80 18.14 18.45 1,229,968 -0.07(-0.35%)
Feb 29, 2008 18.64 18.86 18.19 18.51 1,317,200 -0.27(-1.44%)
Feb 28, 2008 18.88 18.88 18.57 18.78 867,650 -0.06(-0.32%)
Feb 27, 2008 18.61 18.86 18.54 18.84 826,874 +0.03(+0.16%)
Feb 26, 2008 18.53 19.27 18.29 18.81 926,128 +0.04(+0.21%)
Feb 25, 2008 18.50 18.95 18.48 18.77 1,378,250 +0.33(+1.79%)
Feb 22, 2008 18.81 18.87 17.96 18.44 1,910,066 +0.03(+0.14%)
Feb 21, 2008 19.00 19.00 18.07 18.41 2,387,706 -0.48(-2.51%)
Feb 20, 2008 18.89 18.98 18.81 18.89 1,668,272 -0.05(-0.26%)
Feb 19, 2008 19.14 19.38 18.84 18.94 2,678,104 +0.12(+0.64%)
Feb 18, 2008 19.14 19.43 18.50 18.82 1,861,696 +0.00(+0.00%)
Feb 15, 2008 19.14 19.43 18.50 18.82 1,861,696 -0.45(-2.31%)
Feb 14, 2008 19.35 19.65 19.17 19.27 1,943,168 -0.00(-0.03%)
Feb 13, 2008 19.38 19.50 19.15 19.27 1,752,116 +0.12(+0.63%)
Feb 12, 2008 19.25 19.63 18.98 19.15 1,873,600 -0.18(-0.91%)
Feb 11, 2008 19.91 19.95 19.28 19.32 1,535,282 -0.53(-2.67%)
Feb 08, 2008 19.57 20.04 19.57 19.86 2,622,962 +0.18(+0.89%)
Feb 07, 2008 20.04 20.04 19.18 19.68 4,206,828 -0.34(-1.70%)
Feb 06, 2008 21.01 21.02 20.02 20.02 2,415,290 -0.78(-3.75%)
Feb 05, 2008 21.16 21.86 20.59 20.80 3,632,870 -0.57(-2.69%)
Feb 04, 2008 21.09 21.58 21.00 21.38 2,150,532 +0.39(+1.83%)
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.