Skip to main content

Myriad Genetics Inc (NQ: MYGN )

28.47 -0.13 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.463 7.812 7.413 7.785 1,760,418 +0.33(+4.44%)
Jan 29, 2004 7.273 7.522 7.132 7.454 1,213,458 +0.33(+4.58%)
Jan 28, 2004 7.382 7.631 7.110 7.128 948,358 -0.15(-2.12%)
Jan 27, 2004 7.640 7.694 7.273 7.282 768,170 -0.35(-4.58%)
Jan 26, 2004 7.350 7.631 7.250 7.631 630,327 +0.27(+3.63%)
Jan 23, 2004 7.164 7.368 7.164 7.363 495,352 +0.20(+2.78%)
Jan 22, 2004 7.382 7.490 7.164 7.164 672,673 -0.19(-2.65%)
Jan 21, 2004 7.377 7.504 7.141 7.359 787,799 -0.05(-0.73%)
Jan 20, 2004 7.354 7.481 6.969 7.413 1,581,995 +0.31(+4.34%)
Jan 16, 2004 7.019 7.146 6.915 7.105 635,621 +0.09(+1.23%)
Jan 15, 2004 6.901 7.141 6.828 7.019 1,013,228 +0.13(+1.84%)
Jan 14, 2004 7.064 7.073 6.815 6.892 1,247,436 -0.10(-1.43%)
Jan 13, 2004 7.799 7.894 6.874 6.992 4,617,021 -0.01(-0.19%)
Jan 12, 2004 6.620 7.037 6.602 7.005 1,591,434 +0.43(+6.55%)
Jan 09, 2004 6.720 6.960 6.529 6.575 768,053 -0.21(-3.14%)
Jan 08, 2004 6.806 6.896 6.706 6.788 1,077,071 +0.07(+1.08%)
Jan 07, 2004 6.121 6.724 6.058 6.715 1,914,873 +0.69(+11.52%)
Jan 06, 2004 6.053 6.139 6.008 6.021 400,075 -0.09(-1.48%)
Jan 05, 2004 6.189 6.280 6.053 6.112 1,136,266 -0.05(-0.74%)
Jan 02, 2004 5.940 6.221 5.872 6.157 797,724 +0.33(+5.60%)
Dec 31, 2003 5.867 5.894 5.799 5.831 692,963 -0.06(-1.00%)
Dec 30, 2003 5.826 5.926 5.758 5.890 387,453 -0.04(-0.69%)
Dec 29, 2003 5.600 5.962 5.595 5.931 1,023,707 +0.22(+3.89%)
Dec 26, 2003 5.654 5.795 5.654 5.708 179,065 -0.02(-0.40%)
Dec 24, 2003 5.713 5.772 5.713 5.731 172,012 -0.00(-0.08%)
Dec 23, 2003 5.659 5.763 5.613 5.736 500,506 +0.02(+0.40%)
Dec 22, 2003 5.486 5.722 5.486 5.713 425,989 +0.13(+2.36%)
Dec 19, 2003 5.745 5.772 5.455 5.582 634,946 -0.10(-1.76%)
Dec 18, 2003 5.663 5.727 5.563 5.681 384,978 +0.00(+0.00%)
Dec 17, 2003 5.640 5.718 5.518 5.681 345,182 +0.03(+0.56%)
Dec 16, 2003 5.640 5.704 5.396 5.650 417,271 +0.00(+0.00%)
Dec 15, 2003 5.849 5.985 5.645 5.650 627,608 -0.13(-2.27%)
Dec 12, 2003 5.650 5.786 5.645 5.781 545,793 +0.07(+1.27%)
Dec 11, 2003 5.387 5.718 5.387 5.708 823,307 +0.29(+5.44%)
Dec 10, 2003 5.527 5.554 5.300 5.414 512,080 -0.12(-2.13%)
Dec 09, 2003 5.754 5.849 5.532 5.532 409,519 -0.25(-4.39%)
Dec 08, 2003 5.786 5.863 5.668 5.786 865,677 +0.00(+0.00%)
Dec 05, 2003 5.672 5.867 5.622 5.786 474,483 +0.11(+2.00%)
Dec 04, 2003 5.736 5.758 5.541 5.672 595,959 -0.09(-1.57%)
Dec 03, 2003 5.863 5.908 5.695 5.763 751,936 -0.02(-0.39%)
Dec 02, 2003 5.650 5.917 5.600 5.786 1,551,385 +0.17(+2.99%)
Dec 01, 2003 5.350 5.640 5.337 5.618 1,180,653 +0.28(+5.18%)
Nov 28, 2003 5.160 5.450 5.160 5.341 510,543 +0.08(+1.55%)
Nov 26, 2003 5.287 5.328 5.223 5.260 708,300 -0.02(-0.34%)
Nov 25, 2003 5.246 5.328 5.101 5.278 551,572 -0.02(-0.43%)
Nov 24, 2003 5.037 5.332 5.037 5.300 857,711 +0.24(+4.84%)
Nov 21, 2003 5.146 5.260 5.065 5.056 1,661,319 -0.09(-1.76%)
Nov 20, 2003 5.255 5.418 5.110 5.146 662,887 -0.11(-2.16%)
Nov 19, 2003 5.359 5.418 5.260 5.260 703,794 -0.02(-0.43%)
Nov 18, 2003 5.282 5.441 5.264 5.282 1,168,598 +0.02(+0.43%)
Nov 17, 2003 5.169 5.323 5.028 5.260 1,147,476 -0.19(-3.49%)
Nov 14, 2003 5.894 5.913 5.436 5.450 1,501,988 -0.40(-6.82%)
Nov 13, 2003 5.817 5.926 5.731 5.849 880,286 +0.00(+0.00%)
Nov 12, 2003 5.101 5.863 5.033 5.849 2,973,577 +0.76(+14.97%)
Nov 11, 2003 5.146 5.196 5.028 5.087 746,733 -0.06(-1.15%)
Nov 10, 2003 5.532 5.554 5.124 5.146 1,142,333 -0.36(-6.51%)
Nov 07, 2003 5.613 5.727 5.491 5.504 746,426 -0.11(-2.02%)
Nov 06, 2003 5.486 5.645 5.364 5.618 652,448 +0.12(+2.23%)
Nov 05, 2003 5.346 5.554 5.287 5.495 701,423 +0.16(+2.97%)
Nov 04, 2003 5.668 5.672 5.264 5.337 1,315,338 -0.32(-5.69%)
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.