Myriad Genetics Inc (NQ: MYGN )

27.84 USD -0.59 (-2.08%)
Official Closing Price Updated: 4:41 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.17 23.94 22.95 23.66 1,765,534 +0.40(+1.72%)
Jan 30, 2012 23.14 23.26 22.88 23.26 412,664 -0.03(-0.13%)
Jan 27, 2012 22.92 23.58 22.70 23.29 497,751 +0.21(+0.91%)
Jan 26, 2012 22.90 23.23 22.78 23.08 889,880 +0.25(+1.10%)
Jan 25, 2012 22.64 23.00 22.52 22.83 869,437 +0.38(+1.69%)
Jan 24, 2012 22.11 22.61 21.85 22.45 547,352 +0.33(+1.49%)
Jan 23, 2012 22.24 22.45 21.75 22.12 519,071 -0.10(-0.45%)
Jan 20, 2012 21.86 22.30 21.78 22.22 516,380 +0.36(+1.65%)
Jan 19, 2012 21.58 22.06 21.39 21.86 627,128 +0.53(+2.48%)
Jan 18, 2012 20.94 21.41 20.79 21.33 481,304 +0.38(+1.81%)
Jan 17, 2012 20.70 21.07 20.68 20.95 492,715 +0.27(+1.31%)
Jan 13, 2012 20.72 20.82 20.50 20.68 581,654 -0.07(-0.34%)
Jan 12, 2012 21.00 21.15 20.74 20.75 1,202,507 -0.23(-1.10%)
Jan 11, 2012 20.87 21.06 20.81 20.98 469,060 -0.02(-0.10%)
Jan 10, 2012 21.23 21.39 20.95 21.00 398,174 -0.20(-0.94%)
Jan 09, 2012 21.22 21.34 21.12 21.20 375,618 +0.01(+0.05%)
Jan 06, 2012 20.71 21.33 20.60 21.19 377,478 +0.55(+2.66%)
Jan 05, 2012 20.25 20.86 19.95 20.64 943,468 +0.28(+1.38%)
Jan 04, 2012 20.80 20.90 20.28 20.36 331,924 -0.58(-2.77%)
Dec 30, 2011 20.90 21.10 20.73 20.94 228,014 +0.04(+0.19%)
Dec 29, 2011 20.52 21.14 20.42 20.90 258,062 +0.37(+1.80%)
Dec 28, 2011 20.77 20.82 20.46 20.53 209,791 -0.34(-1.63%)
Dec 27, 2011 20.21 21.02 20.16 20.87 291,364 +0.56(+2.76%)
Dec 23, 2011 20.34 20.56 20.23 20.31 174,511 +0.03(+0.15%)
Dec 21, 2011 20.47 20.52 19.85 20.28 576,581 -0.33(-1.60%)
Dec 20, 2011 20.42 20.66 20.33 20.61 420,699 +0.54(+2.69%)
Dec 19, 2011 19.98 20.38 19.98 20.07 272,306 +0.11(+0.55%)
Dec 16, 2011 19.67 19.99 19.48 19.96 1,067,785 +0.52(+2.67%)
Dec 15, 2011 19.48 19.64 19.39 19.44 476,725 +0.21(+1.09%)
Dec 14, 2011 19.69 19.94 19.21 19.23 585,991 -0.66(-3.32%)
Dec 13, 2011 20.09 20.29 19.82 19.89 304,166 -0.12(-0.60%)
Dec 12, 2011 20.08 20.26 19.84 20.01 329,146 -0.37(-1.82%)
Dec 09, 2011 20.08 20.57 19.92 20.38 328,159 +0.46(+2.31%)
Dec 08, 2011 20.53 20.64 19.92 19.92 622,719 -0.68(-3.30%)
Dec 07, 2011 21.00 21.16 20.45 20.60 431,438 -0.60(-2.83%)
Dec 06, 2011 21.34 21.54 21.09 21.20 421,515 -0.18(-0.84%)
Dec 05, 2011 21.50 21.62 21.25 21.38 440,759 +0.09(+0.42%)
Dec 02, 2011 21.46 21.55 21.25 21.29 356,568 -0.04(-0.19%)
Dec 01, 2011 21.08 21.52 21.08 21.33 333,940 +0.08(+0.38%)
Nov 30, 2011 21.62 21.79 20.54 21.25 920,219 +0.15(+0.71%)
Nov 29, 2011 21.00 21.19 20.65 21.10 592,731 +0.20(+0.96%)
Nov 28, 2011 20.00 20.95 19.87 20.90 497,901 +1.38(+7.07%)
Nov 25, 2011 19.70 19.87 19.51 19.52 223,757 -0.31(-1.56%)
Nov 23, 2011 19.71 19.88 19.61 19.83 344,074 -0.05(-0.25%)
Nov 22, 2011 19.54 19.92 19.46 19.88 316,324 +0.31(+1.58%)
Nov 21, 2011 19.84 19.91 19.50 19.57 535,382 -0.41(-2.05%)
Nov 18, 2011 20.00 20.10 19.68 19.98 436,037 +0.06(+0.30%)
Nov 17, 2011 20.37 20.50 19.69 19.92 548,489 -0.39(-1.92%)
Nov 16, 2011 20.50 20.75 20.30 20.31 408,316 -0.31(-1.50%)
Nov 15, 2011 20.35 20.73 20.31 20.62 268,425 +0.11(+0.54%)
Nov 14, 2011 20.61 20.82 20.44 20.51 262,007 -0.18(-0.87%)
Nov 11, 2011 20.43 20.78 20.33 20.69 224,232 +0.36(+1.77%)
Nov 10, 2011 20.66 20.66 20.11 20.33 411,822 -0.10(-0.49%)
Nov 09, 2011 20.33 20.64 20.24 20.43 367,671 -0.41(-1.97%)
Nov 08, 2011 20.55 21.02 20.27 20.84 590,509 +0.32(+1.56%)
Nov 07, 2011 20.64 20.71 20.15 20.52 412,345 -0.09(-0.44%)
Nov 04, 2011 20.86 21.04 20.32 20.61 404,584 -0.46(-2.18%)
Nov 03, 2011 21.21 21.28 20.69 21.07 870,621 -0.07(-0.33%)
Nov 02, 2011 23.85 23.96 19.28 21.14 1,693,320 +0.81(+3.98%)
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.