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, 2017 15.45 16.33 15.38 16.18 1,514,092 +0.67(+4.32%)
Jan 30, 2017 15.92 15.92 15.49 15.51 884,056 -0.45(-2.82%)
Jan 27, 2017 15.88 16.17 15.76 15.96 488,324 +0.04(+0.25%)
Jan 26, 2017 16.16 16.25 15.85 15.92 633,819 -0.27(-1.67%)
Jan 25, 2017 16.16 16.82 16.07 16.19 1,177,629 +0.18(+1.12%)
Jan 24, 2017 15.85 16.08 15.60 16.01 1,130,603 +0.17(+1.07%)
Jan 23, 2017 15.62 15.96 15.54 15.84 921,395 +0.18(+1.15%)
Jan 20, 2017 15.48 15.74 15.36 15.66 1,541,930 +0.20(+1.29%)
Jan 19, 2017 15.77 15.80 15.37 15.46 948,540 -0.33(-2.09%)
Jan 18, 2017 15.44 15.86 15.41 15.79 1,423,108 -0.02(-0.13%)
Jan 17, 2017 16.35 16.35 15.59 15.81 1,431,980 -0.52(-3.18%)
Jan 13, 2017 16.33 16.33 16.33 0 -0.04(-0.24%)
Jan 12, 2017 16.11 16.39 15.87 16.37 954,346 +0.25(+1.55%)
Jan 11, 2017 17.42 17.55 15.98 16.12 2,483,170 -1.36(-7.78%)
Jan 10, 2017 17.61 18.02 17.39 17.48 1,034,266 -0.17(-0.96%)
Jan 09, 2017 17.99 18.00 17.42 17.65 968,236 -0.15(-0.84%)
Jan 06, 2017 17.87 17.98 17.62 17.80 779,776 +0.25(+1.42%)
Jan 05, 2017 17.58 17.70 17.27 17.55 747,616 -0.07(-0.40%)
Jan 04, 2017 16.86 17.67 16.86 17.62 1,040,690 +0.69(+4.08%)
Jan 03, 2017 16.78 17.28 16.61 16.93 1,152,949 +0.26(+1.56%)
Dec 30, 2016 16.67 16.67 16.67 0 -0.08(-0.48%)
Dec 29, 2016 16.64 16.85 16.56 16.75 534,528 +0.07(+0.42%)
Dec 28, 2016 17.02 17.15 16.64 16.68 607,450 -0.33(-1.94%)
Dec 27, 2016 17.14 17.50 16.91 17.01 1,097,320 +0.13(+0.77%)
Dec 23, 2016 16.88 16.88 16.88 0 -0.75(-4.25%)
Dec 22, 2016 17.85 17.93 17.58 17.63 981,973 -0.26(-1.45%)
Dec 21, 2016 18.42 18.45 17.88 17.89 619,740 -0.48(-2.61%)
Dec 20, 2016 18.20 18.51 18.09 18.37 658,278 +0.19(+1.05%)
Dec 19, 2016 18.76 18.81 18.14 18.18 1,006,856 -0.62(-3.30%)
Dec 16, 2016 18.07 18.83 17.91 18.80 2,421,293 +0.82(+4.56%)
Dec 15, 2016 17.66 18.00 17.46 17.98 781,728 +0.32(+1.81%)
Dec 14, 2016 18.00 18.33 17.60 17.66 1,033,496 -0.27(-1.51%)
Dec 13, 2016 17.78 18.41 17.67 17.93 1,339,605 +0.28(+1.59%)
Dec 12, 2016 17.35 17.82 17.29 17.65 855,769 +0.25(+1.44%)
Dec 09, 2016 17.00 17.62 16.99 17.40 954,547 +0.41(+2.41%)
Dec 08, 2016 16.84 17.05 16.58 16.99 981,887 +0.22(+1.31%)
Dec 07, 2016 17.11 17.30 16.65 16.77 1,196,398 -0.54(-3.12%)
Dec 06, 2016 16.97 17.34 16.89 17.31 803,623 +0.16(+0.93%)
Dec 05, 2016 16.84 17.31 16.67 17.15 1,343,846 +0.49(+2.94%)
Dec 02, 2016 16.59 16.98 16.47 16.66 654,868 +0.02(+0.12%)
Dec 01, 2016 16.60 16.85 16.22 16.64 1,051,970 -0.05(-0.30%)
Nov 30, 2016 17.34 17.34 16.58 16.69 838,956 -0.41(-2.40%)
Nov 29, 2016 16.99 17.25 16.95 17.10 558,652 +0.17(+1.00%)
Nov 28, 2016 17.37 17.39 16.77 16.93 803,377 -0.53(-3.04%)
Nov 25, 2016 17.20 17.47 17.11 17.46 432,403 +0.24(+1.39%)
Nov 23, 2016 17.22 17.22 17.22 0 +0.17(+1.00%)
Nov 22, 2016 17.30 17.36 16.73 17.05 870,687 -0.11(-0.64%)
Nov 21, 2016 16.88 17.43 16.73 17.16 619,270 +0.36(+2.14%)
Nov 18, 2016 17.25 17.36 16.73 16.80 833,805 -0.36(-2.10%)
Nov 17, 2016 16.70 17.18 16.70 17.16 672,507 +0.40(+2.39%)
Nov 16, 2016 16.90 16.95 16.50 16.76 1,406,084 -0.22(-1.30%)
Nov 15, 2016 17.88 17.95 16.96 16.98 1,108,841 -0.91(-5.09%)
Nov 14, 2016 17.38 18.03 17.22 17.89 1,737,308 +0.60(+3.47%)
Nov 11, 2016 17.38 17.90 17.11 17.29 1,781,077 -0.09(-0.52%)
Nov 10, 2016 17.64 18.02 17.32 17.38 2,347,789 +0.00(+0.00%)
Nov 09, 2016 17.19 17.97 16.84 17.38 2,838,468 +0.67(+4.01%)
Nov 08, 2016 16.89 17.01 16.57 16.71 1,862,676 -0.21(-1.24%)
Nov 07, 2016 16.77 17.06 16.33 16.92 1,746,117 +0.44(+2.67%)
Nov 04, 2016 16.09 16.67 16.07 16.48 2,079,820 +0.22(+1.35%)
Nov 03, 2016 16.98 17.00 15.92 16.26 2,870,388 -0.14(-0.85%)
Nov 02, 2016 17.00 17.99 16.32 16.40 7,149,694 -3.09(-15.85%)
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.