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 (%)
Sep 30, 2016 20.88 21.05 20.52 20.58 1,981,114 -0.12(-0.58%)
Sep 29, 2016 21.51 21.57 20.67 20.70 1,742,850 -0.88(-4.08%)
Sep 28, 2016 22.06 22.14 21.29 21.58 825,022 -0.52(-2.35%)
Sep 27, 2016 21.49 22.11 21.49 22.10 947,256 +0.53(+2.46%)
Sep 26, 2016 21.51 21.63 21.22 21.57 883,067 -0.10(-0.46%)
Sep 23, 2016 21.33 21.95 21.25 21.67 1,686,867 +0.17(+0.79%)
Sep 22, 2016 20.78 21.55 20.65 21.50 1,079,365 +0.75(+3.61%)
Sep 21, 2016 21.29 21.29 20.22 20.75 1,950,451 -0.01(-0.05%)
Sep 20, 2016 20.84 20.91 20.65 20.76 1,558,624 -0.11(-0.53%)
Sep 19, 2016 21.12 21.34 20.82 20.87 1,920,370 -0.05(-0.24%)
Sep 16, 2016 22.02 22.14 20.88 20.92 3,337,974 -1.39(-6.23%)
Sep 15, 2016 21.80 22.40 21.53 22.31 1,864,086 +0.41(+1.87%)
Sep 14, 2016 21.00 22.00 20.82 21.90 2,161,982 +0.96(+4.58%)
Sep 13, 2016 20.88 21.03 20.57 20.94 2,222,815 +0.00(+0.00%)
Sep 12, 2016 20.13 20.96 20.01 20.94 1,974,187 +0.64(+3.15%)
Sep 09, 2016 20.19 20.60 20.15 20.30 1,920,230 +0.03(+0.15%)
Sep 08, 2016 20.36 20.45 19.91 20.27 2,359,153 -0.05(-0.25%)
Sep 07, 2016 20.65 20.79 20.08 20.32 2,202,263 -0.35(-1.69%)
Sep 06, 2016 20.79 20.84 20.52 20.67 1,550,082 +0.02(+0.10%)
Sep 02, 2016 20.55 20.65 20.65 20.65 1,797,400 +0.21(+1.03%)
Sep 01, 2016 20.32 20.52 20.20 20.44 1,059,067 +0.08(+0.39%)
Aug 31, 2016 20.54 20.65 20.19 20.36 1,453,261 -0.18(-0.88%)
Aug 30, 2016 20.77 21.02 20.44 20.54 1,001,449 -0.17(-0.82%)
Aug 29, 2016 20.59 20.86 20.40 20.71 1,244,351 +0.05(+0.24%)
Aug 26, 2016 20.70 21.14 20.50 20.66 861,412 +0.03(+0.15%)
Aug 25, 2016 21.01 21.29 20.37 20.63 1,088,348 -0.42(-2.00%)
Aug 24, 2016 21.25 21.44 21.01 21.05 1,617,922 -0.15(-0.71%)
Aug 23, 2016 21.25 21.32 21.07 21.20 1,281,024 +0.07(+0.33%)
Aug 22, 2016 21.27 21.48 21.04 21.13 1,400,035 -0.14(-0.66%)
Aug 19, 2016 21.22 21.53 20.97 21.27 1,854,721 +0.03(+0.14%)
Aug 18, 2016 21.11 21.43 20.70 21.24 1,808,858 +0.28(+1.34%)
Aug 17, 2016 21.43 21.66 20.66 20.96 2,490,402 -0.47(-2.19%)
Aug 16, 2016 21.40 21.65 21.20 21.43 1,576,262 +0.03(+0.14%)
Aug 15, 2016 21.50 22.03 21.30 21.40 2,273,141 -0.14(-0.65%)
Aug 12, 2016 20.86 21.68 20.63 21.54 2,592,428 +0.74(+3.56%)
Aug 11, 2016 19.51 20.80 19.31 20.80 5,770,804 +1.10(+5.58%)
Aug 10, 2016 21.15 21.45 19.10 19.70 19,021,420 -9.76(-33.13%)
Aug 09, 2016 30.10 30.39 29.40 29.46 1,859,700 -0.53(-1.77%)
Aug 08, 2016 30.50 31.49 29.86 29.99 1,634,202 -0.47(-1.54%)
Aug 05, 2016 31.29 31.50 30.40 30.46 988,866 -0.65(-2.09%)
Aug 04, 2016 31.59 31.93 30.72 31.11 1,129,325 -0.31(-0.99%)
Aug 03, 2016 30.83 31.60 30.36 31.42 756,872 +0.60(+1.95%)
Aug 02, 2016 31.45 31.61 30.27 30.82 949,492 -0.66(-2.10%)
Aug 01, 2016 31.29 32.05 30.99 31.48 829,313 +0.50(+1.61%)
Jul 29, 2016 30.79 31.57 29.09 30.98 1,738,183 -1.09(-3.40%)
Jul 28, 2016 32.40 32.54 32.02 32.07 391,778 -0.42(-1.29%)
Jul 27, 2016 32.37 32.49 32.14 32.49 503,470 +0.12(+0.37%)
Jul 26, 2016 32.16 32.41 31.93 32.37 706,153 +0.07(+0.22%)
Jul 25, 2016 32.06 32.48 31.64 32.30 712,217 +0.33(+1.03%)
Jul 22, 2016 32.24 32.41 31.84 31.97 652,509 -0.24(-0.75%)
Jul 21, 2016 31.93 32.43 31.86 32.21 1,027,344 +0.35(+1.10%)
Jul 20, 2016 31.38 31.91 31.25 31.86 688,323 +0.65(+2.08%)
Jul 19, 2016 31.35 31.83 31.10 31.21 759,081 -0.26(-0.83%)
Jul 18, 2016 31.25 31.52 31.16 31.47 478,242 +0.29(+0.93%)
Jul 15, 2016 31.35 31.63 30.85 31.18 848,264 +0.03(+0.10%)
Jul 14, 2016 31.36 31.64 31.02 31.15 669,280 +0.01(+0.03%)
Jul 13, 2016 32.97 32.97 31.12 31.14 825,932 -1.20(-3.71%)
Jul 12, 2016 32.28 32.48 32.05 32.34 769,963 +0.28(+0.87%)
Jul 11, 2016 31.81 32.42 31.69 32.06 1,171,342 +0.37(+1.17%)
Jul 08, 2016 30.98 31.77 30.88 31.69 1,717,453 +0.81(+2.62%)
Jul 07, 2016 31.31 31.47 30.67 30.88 871,995 +0.28(+0.92%)
Jul 05, 2016 30.51 30.98 30.51 30.60 990,165 -0.17(-0.55%)
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.