Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.39 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 36.85 37.66 36.73 37.28 1,434,806 +0.47(+1.28%)
Jan 29, 2009 36.28 37.72 36.28 36.81 1,357,146 -0.36(-0.96%)
Jan 28, 2009 36.77 37.34 36.77 37.17 1,293,636 +0.52(+1.42%)
Jan 27, 2009 35.92 36.74 35.92 36.65 1,066,786 +0.75(+2.09%)
Jan 26, 2009 35.41 36.20 34.62 35.90 1,071,840 -0.05(-0.15%)
Jan 23, 2009 35.40 36.38 35.03 35.95 1,059,606 -0.02(-0.06%)
Jan 22, 2009 35.55 36.41 35.12 35.98 982,052 -0.14(-0.39%)
Jan 21, 2009 35.37 36.23 34.77 36.12 1,152,314 +1.00(+2.85%)
Jan 20, 2009 36.38 36.92 34.82 35.12 2,421,204 -1.64(-4.46%)
Jan 16, 2009 35.28 36.77 35.18 36.76 2,552,896 +1.70(+4.85%)
Jan 15, 2009 34.02 35.05 32.93 35.05 1,354,578 +1.02(+2.98%)
Jan 14, 2009 34.28 34.66 33.60 34.04 1,124,700 -0.70(-2.03%)
Jan 13, 2009 33.49 35.09 32.97 34.74 1,514,432 +1.07(+3.18%)
Jan 12, 2009 32.52 33.87 32.52 33.67 1,189,872 +0.57(+1.74%)
Jan 09, 2009 33.66 33.66 32.41 33.10 1,188,918 -0.48(-1.41%)
Jan 08, 2009 34.12 34.18 33.20 33.58 1,663,138 -0.52(-1.51%)
Jan 07, 2009 33.51 34.25 33.20 34.09 1,442,592 +0.07(+0.21%)
Jan 06, 2009 36.12 36.47 33.77 34.02 2,938,610 -2.00(-5.55%)
Jan 05, 2009 34.37 36.39 33.50 36.02 2,383,342 +1.83(+5.35%)
Jan 02, 2009 32.88 34.41 32.65 34.19 1,116,966 +1.06(+3.20%)
Dec 31, 2008 33.12 33.70 32.51 33.13 1,060,770 +0.18(+0.53%)
Dec 30, 2008 32.74 33.10 32.36 32.95 692,284 +0.52(+1.59%)
Dec 29, 2008 33.06 33.27 31.93 32.44 645,284 -0.51(-1.55%)
Dec 26, 2008 32.41 33.08 32.41 32.95 415,140 +0.64(+1.97%)
Dec 24, 2008 32.70 32.96 31.88 32.31 347,086 -0.39(-1.19%)
Dec 23, 2008 33.37 33.38 32.37 32.70 743,872 +0.27(+0.82%)
Dec 22, 2008 32.55 32.76 31.55 32.44 1,225,028 -0.12(-0.35%)
Dec 19, 2008 33.36 33.60 32.35 32.55 1,957,524 -0.41(-1.23%)
Dec 18, 2008 32.70 33.89 32.39 32.96 1,496,110 +0.36(+1.10%)
Dec 17, 2008 31.75 33.18 31.48 32.60 2,192,716 +0.52(+1.64%)
Dec 16, 2008 31.05 32.31 30.76 32.08 1,649,370 +1.37(+4.46%)
Dec 15, 2008 31.17 31.25 30.36 30.70 1,055,068 -0.27(-0.86%)
Dec 12, 2008 30.05 31.00 29.27 30.97 2,020,552 +0.75(+2.50%)
Dec 11, 2008 30.05 31.03 29.73 30.21 3,120,982 +0.17(+0.57%)
Dec 10, 2008 31.52 32.15 29.96 30.05 2,267,258 -1.15(-3.69%)
Dec 09, 2008 31.23 32.49 31.05 31.20 2,121,152 -0.73(-2.29%)
Dec 08, 2008 31.72 32.35 31.34 31.93 2,610,228 +0.71(+2.27%)
Dec 05, 2008 29.86 31.35 29.55 31.21 2,072,454 +0.96(+3.17%)
Dec 04, 2008 29.70 31.19 29.33 30.25 3,323,090 +0.36(+1.20%)
Dec 03, 2008 29.45 30.25 28.84 29.89 2,284,418 +0.34(+1.17%)
Dec 02, 2008 28.82 29.77 27.94 29.55 2,170,222 +1.15(+4.05%)
Dec 01, 2008 29.25 29.49 28.21 28.40 2,372,104 -1.24(-4.18%)
Nov 28, 2008 30.10 30.16 29.25 29.64 847,860 -0.76(-2.50%)
Nov 26, 2008 30.01 30.57 29.43 30.40 2,012,606 +0.24(+0.81%)
Nov 25, 2008 30.62 31.29 30.16 30.16 5,534,890 -0.32(-1.05%)
Nov 24, 2008 30.46 31.00 29.36 30.48 3,130,308 +0.41(+1.36%)
Nov 21, 2008 31.23 31.50 28.70 30.07 4,336,850 +0.01(+0.02%)
Nov 20, 2008 30.55 31.11 29.62 30.06 3,276,642 -1.07(-3.42%)
Nov 19, 2008 32.97 33.19 31.05 31.12 2,581,624 -1.92(-5.82%)
Nov 18, 2008 33.87 33.92 32.17 33.05 2,183,730 -0.52(-1.55%)
Nov 17, 2008 32.94 34.00 32.51 33.57 1,592,170 +0.51(+1.53%)
Nov 14, 2008 34.03 34.26 33.00 33.06 4,145,370 -1.44(-4.16%)
Nov 13, 2008 31.80 34.77 31.05 34.50 3,351,872 +2.49(+7.78%)
Nov 12, 2008 33.55 33.88 31.79 32.01 2,809,032 -1.96(-5.76%)
Nov 11, 2008 35.47 35.49 33.77 33.97 2,951,208 -1.55(-4.36%)
Nov 10, 2008 35.88 36.00 35.35 35.52 1,705,176 +0.05(+0.14%)
Nov 07, 2008 35.62 35.73 34.48 35.47 1,605,994 -0.02(-0.07%)
Nov 06, 2008 35.50 35.94 34.26 35.49 3,574,670 -0.01(-0.03%)
Nov 05, 2008 34.59 36.23 34.25 35.50 4,082,746 +0.40(+1.13%)
Nov 04, 2008 33.25 35.97 33.01 35.10 6,316,410 +4.04(+13.00%)
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.