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 (%)
Jan 31, 2018 38.89 39.38 36.60 36.88 717,799 -2.02(-5.19%)
Jan 30, 2018 38.20 38.98 37.90 38.90 641,609 +0.45(+1.17%)
Jan 29, 2018 39.03 39.64 37.26 38.45 1,674,161 -2.56(-6.24%)
Jan 26, 2018 41.23 41.23 40.27 41.01 367,874 +0.08(+0.20%)
Jan 25, 2018 40.53 40.95 40.21 40.93 510,822 +0.56(+1.39%)
Jan 24, 2018 40.50 41.57 40.21 40.37 935,410 +0.00(+0.00%)
Jan 23, 2018 39.79 40.55 39.22 40.37 655,795 +0.49(+1.23%)
Jan 22, 2018 38.73 40.36 38.48 39.88 1,173,825 +1.26(+3.26%)
Jan 19, 2018 38.00 38.65 37.60 38.62 924,062 +0.63(+1.66%)
Jan 18, 2018 36.97 38.27 36.72 37.99 1,030,610 +1.15(+3.12%)
Jan 17, 2018 35.95 36.92 35.90 36.84 1,041,050 +1.05(+2.93%)
Jan 16, 2018 36.31 36.31 35.77 35.79 1,073,954 -0.26(-0.72%)
Jan 12, 2018 36.05 36.05 36.05 0 +0.52(+1.46%)
Jan 11, 2018 34.83 35.61 34.53 35.53 492,729 +0.72(+2.07%)
Jan 10, 2018 34.83 33.85 34.81 353,254 +0.15(+0.43%)
Jan 09, 2018 33.79 34.79 33.41 34.66 700,301 +0.92(+2.73%)
Jan 08, 2018 34.84 34.84 33.55 33.74 532,965 -1.09(-3.13%)
Jan 05, 2018 34.71 34.99 34.42 34.83 392,918 +0.45(+1.31%)
Jan 04, 2018 35.44 35.58 34.15 34.38 461,465 -0.72(-2.05%)
Jan 03, 2018 35.00 35.25 34.74 35.10 495,927 +0.19(+0.54%)
Jan 02, 2018 34.30 34.49 34.19 34.91 501,118 +0.56(+1.65%)
Dec 29, 2017 34.34 34.34 34.34 0 -0.25(-0.71%)
Dec 28, 2017 34.86 34.86 34.37 34.59 258,605 -0.08(-0.23%)
Dec 27, 2017 34.15 34.71 34.05 34.67 335,677 +0.48(+1.40%)
Dec 26, 2017 34.24 34.72 34.14 34.19 460,402 -0.04(-0.12%)
Dec 22, 2017 34.31 34.50 33.99 34.23 297,756 -0.02(-0.06%)
Dec 21, 2017 34.55 34.86 34.20 34.25 497,843 -0.24(-0.70%)
Dec 20, 2017 33.36 34.88 33.36 34.49 632,816 +1.14(+3.42%)
Dec 19, 2017 33.80 34.11 33.06 33.35 563,654 -0.37(-1.10%)
Dec 18, 2017 33.59 34.07 33.24 33.72 729,255 +0.25(+0.75%)
Dec 15, 2017 33.19 33.83 32.89 33.47 2,748,212 +0.33(+1.00%)
Dec 14, 2017 33.19 33.46 32.80 33.14 671,138 -0.13(-0.39%)
Dec 13, 2017 32.42 33.39 32.30 33.27 679,344 +0.69(+2.12%)
Dec 12, 2017 32.66 33.13 32.28 32.58 529,899 +0.10(+0.31%)
Dec 11, 2017 33.50 33.63 31.50 32.48 1,152,948 -1.26(-3.73%)
Dec 08, 2017 33.00 34.14 32.45 33.74 738,620 +0.67(+2.03%)
Dec 07, 2017 33.00 33.11 32.22 33.07 758,142 -0.05(-0.15%)
Dec 06, 2017 32.83 33.27 32.20 33.12 555,638 +0.24(+0.73%)
Dec 05, 2017 33.48 33.94 32.65 32.88 538,352 -0.65(-1.94%)
Dec 04, 2017 34.00 34.05 33.35 33.53 588,811 -0.29(-0.86%)
Dec 01, 2017 34.60 34.74 33.23 33.82 652,697 -0.81(-2.34%)
Nov 30, 2017 32.93 34.75 32.91 34.63 995,912 +1.82(+5.55%)
Nov 29, 2017 32.79 32.90 32.35 32.81 439,371 +0.15(+0.46%)
Nov 28, 2017 32.74 32.75 32.03 32.66 399,198 +0.06(+0.18%)
Nov 27, 2017 33.39 33.67 32.45 32.60 506,363 -0.66(-1.98%)
Nov 24, 2017 32.89 33.29 32.51 33.26 253,026 +0.39(+1.19%)
Nov 22, 2017 33.00 33.30 32.47 32.87 323,336 -0.13(-0.39%)
Nov 21, 2017 32.70 33.17 32.54 33.00 426,190 +0.34(+1.04%)
Nov 20, 2017 33.36 33.39 32.34 32.66 936,867 -0.22(-0.67%)
Nov 17, 2017 33.21 33.37 32.44 32.88 956,880 -0.53(-1.59%)
Nov 16, 2017 31.46 33.80 31.30 33.41 1,567,961 +2.16(+6.91%)
Nov 15, 2017 31.29 31.35 30.70 31.25 1,062,556 -0.11(-0.35%)
Nov 14, 2017 32.45 32.53 31.06 31.36 1,169,893 -1.11(-3.42%)
Nov 13, 2017 31.58 32.68 31.20 32.47 1,073,923 +0.92(+2.92%)
Nov 10, 2017 31.01 31.65 30.69 31.55 812,215 +0.46(+1.48%)
Nov 09, 2017 29.93 31.48 29.75 31.09 1,258,380 +0.97(+3.22%)
Nov 08, 2017 31.06 33.59 29.37 30.12 2,185,799 +0.22(+0.74%)
Nov 07, 2017 30.07 30.44 28.89 29.90 1,752,123 -0.40(-1.32%)
Nov 06, 2017 28.60 30.47 28.60 30.30 1,907,612 +1.85(+6.50%)
Nov 03, 2017 28.92 29.47 28.26 28.45 3,053,974 -0.11(-0.39%)
Nov 02, 2017 32.78 32.78 27.23 28.56 3,053,189 -5.28(-15.60%)
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.