Myriad Genetics Inc (NQ: MYGN )

29.23 USD -1.63 (-5.28%)
Streaming Delayed Price Updated: 2:20 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 73.71 75.32 73.46 74.57 717,403 +0.94(+1.28%)
Jan 29, 2009 72.56 75.43 72.56 73.63 678,573 -0.71(-0.96%)
Jan 28, 2009 73.54 74.68 73.54 74.34 646,818 +1.04(+1.42%)
Jan 27, 2009 71.85 73.49 71.85 73.30 533,393 +1.50(+2.09%)
Jan 26, 2009 70.81 72.40 69.25 71.80 535,920 -0.10(-0.15%)
Jan 23, 2009 70.79 72.76 70.07 71.90 529,803 -0.04(-0.06%)
Jan 22, 2009 71.09 72.82 70.25 71.95 491,026 -0.28(-0.39%)
Jan 21, 2009 70.74 72.45 69.55 72.23 576,157 +2.00(+2.85%)
Jan 20, 2009 72.75 73.85 69.64 70.23 1,210,602 -3.28(-4.46%)
Jan 16, 2009 70.56 73.55 70.36 73.51 1,276,448 +3.40(+4.85%)
Jan 15, 2009 68.05 70.11 65.86 70.11 677,289 +2.03(+2.98%)
Jan 14, 2009 68.57 69.32 67.21 68.08 562,350 -1.41(-2.03%)
Jan 13, 2009 66.99 70.19 65.94 69.49 757,216 +2.14(+3.18%)
Jan 12, 2009 65.03 67.74 65.03 67.35 594,936 +1.15(+1.74%)
Jan 09, 2009 67.33 67.33 64.81 66.20 594,459 -0.95(-1.41%)
Jan 08, 2009 68.24 68.36 66.40 67.15 831,569 -1.03(-1.51%)
Jan 07, 2009 67.01 68.50 66.40 68.18 721,296 +0.14(+0.21%)
Jan 06, 2009 72.25 72.93 67.55 68.04 1,469,305 -4.00(-5.55%)
Jan 05, 2009 68.74 72.79 67.00 72.04 1,191,671 +3.66(+5.35%)
Jan 02, 2009 65.76 68.82 65.30 68.38 558,483 +2.12(+3.20%)
Dec 31, 2008 66.25 67.41 65.01 66.26 530,385 +0.35(+0.53%)
Dec 30, 2008 65.48 66.20 64.72 65.91 346,142 +1.03(+1.59%)
Dec 29, 2008 66.12 66.53 63.87 64.88 322,642 -1.02(-1.55%)
Dec 26, 2008 64.82 66.16 64.82 65.90 207,570 +1.27(+1.97%)
Dec 24, 2008 65.41 65.92 63.77 64.63 173,543 -0.78(-1.19%)
Dec 23, 2008 66.74 66.75 64.73 65.41 371,936 +0.53(+0.82%)
Dec 22, 2008 65.10 65.52 63.10 64.88 612,514 -0.23(-0.35%)
Dec 19, 2008 66.72 67.21 64.69 65.11 978,762 -0.81(-1.23%)
Dec 18, 2008 65.39 67.78 64.78 65.92 748,055 +0.72(+1.10%)
Dec 17, 2008 63.50 66.36 62.95 65.20 1,096,358 +1.05(+1.64%)
Dec 16, 2008 62.10 64.63 61.52 64.15 824,685 +2.74(+4.46%)
Dec 15, 2008 62.34 62.51 60.72 61.41 527,534 -0.53(-0.86%)
Dec 12, 2008 60.09 62.00 58.54 61.94 1,010,276 +1.51(+2.50%)
Dec 11, 2008 60.10 62.06 59.45 60.43 1,560,491 +0.34(+0.57%)
Dec 10, 2008 63.04 64.29 59.92 60.09 1,133,629 -2.30(-3.69%)
Dec 09, 2008 62.45 64.99 62.09 62.39 1,060,576 -1.46(-2.29%)
Dec 08, 2008 63.44 64.70 62.67 63.85 1,305,114 +1.42(+2.27%)
Dec 05, 2008 59.72 62.70 59.10 62.43 1,036,227 +1.92(+3.17%)
Dec 04, 2008 59.40 62.39 58.66 60.51 1,661,545 +0.72(+1.20%)
Dec 03, 2008 58.90 60.50 57.67 59.79 1,142,209 +0.69(+1.17%)
Dec 02, 2008 57.63 59.55 55.88 59.10 1,085,111 +2.30(+4.05%)
Dec 01, 2008 58.50 58.98 56.43 56.80 1,186,052 -2.48(-4.18%)
Nov 28, 2008 60.20 60.33 58.51 59.28 423,930 -1.52(-2.50%)
Nov 26, 2008 60.02 61.14 58.86 60.80 1,006,303 +0.49(+0.81%)
Nov 25, 2008 61.24 62.58 60.31 60.31 2,767,445 -0.64(-1.05%)
Nov 24, 2008 60.93 61.99 58.71 60.95 1,565,154 +0.82(+1.36%)
Nov 21, 2008 62.47 63.00 57.41 60.13 2,168,425 +0.01(+0.02%)
Nov 20, 2008 61.11 62.22 59.25 60.12 1,638,321 -2.13(-3.42%)
Nov 19, 2008 65.94 66.37 62.10 62.25 1,290,812 -3.85(-5.82%)
Nov 18, 2008 67.74 67.85 64.34 66.10 1,091,865 -1.04(-1.55%)
Nov 17, 2008 65.87 68.00 65.01 67.14 796,085 +1.01(+1.53%)
Nov 14, 2008 68.07 68.52 66.00 66.13 2,072,685 -2.87(-4.16%)
Nov 13, 2008 63.60 69.54 62.10 69.00 1,675,936 +4.98(+7.78%)
Nov 12, 2008 67.11 67.76 63.57 64.02 1,404,516 -3.91(-5.76%)
Nov 11, 2008 70.93 70.98 67.55 67.93 1,475,604 -3.10(-4.36%)
Nov 10, 2008 71.77 72.00 70.70 71.03 852,588 +0.10(+0.14%)
Nov 07, 2008 71.25 71.47 68.96 70.93 802,997 -0.05(-0.07%)
Nov 06, 2008 71.00 71.87 68.51 70.98 1,787,335 -0.02(-0.03%)
Nov 05, 2008 69.18 72.45 68.50 71.00 2,041,373 +0.79(+1.13%)
Nov 04, 2008 66.50 71.94 66.02 70.21 3,158,205 +8.08(+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.