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 (%)
May 31, 2012 25.08 25.10 24.01 24.13 1,352,270 -0.85(-3.40%)
May 30, 2012 25.00 25.19 24.88 24.98 644,123 -0.22(-0.87%)
May 29, 2012 25.64 25.75 24.98 25.20 1,021,353 -0.33(-1.29%)
May 25, 2012 25.53 25.81 25.34 25.53 443,033 -0.04(-0.16%)
May 24, 2012 25.55 25.92 25.39 25.57 756,358 +0.14(+0.55%)
May 23, 2012 25.66 25.70 25.10 25.43 691,251 -0.35(-1.36%)
May 22, 2012 25.76 26.12 25.64 25.78 766,715 +0.09(+0.35%)
May 21, 2012 25.39 25.79 25.08 25.69 960,274 +1.15(+4.69%)
May 18, 2012 24.92 24.96 24.07 24.54 700,424 -0.26(-1.05%)
May 17, 2012 25.80 25.95 24.72 24.80 711,628 -1.09(-4.21%)
May 16, 2012 25.89 26.24 25.73 25.89 508,334 +0.06(+0.23%)
May 15, 2012 25.68 25.92 25.41 25.83 591,820 +0.01(+0.04%)
May 14, 2012 25.65 25.86 25.30 25.82 424,032 -0.08(-0.31%)
May 11, 2012 25.46 25.92 25.44 25.90 625,125 +0.15(+0.58%)
May 10, 2012 25.82 25.92 25.61 25.75 478,968 +0.14(+0.55%)
May 09, 2012 25.67 25.99 25.51 25.61 565,377 -0.36(-1.39%)
May 08, 2012 25.82 26.05 25.48 25.97 405,980 -0.09(-0.35%)
May 07, 2012 26.00 26.19 25.80 26.06 693,463 -0.04(-0.15%)
May 04, 2012 26.48 26.48 25.81 26.10 632,866 -0.35(-1.32%)
May 03, 2012 26.59 26.71 26.28 26.45 998,778 +0.00(+0.00%)
May 02, 2012 26.79 27.00 25.87 26.45 1,214,811 +0.48(+1.85%)
May 01, 2012 26.11 26.67 25.94 25.97 737,771 -0.04(-0.15%)
Apr 30, 2012 26.78 26.79 25.86 26.01 774,473 -0.70(-2.62%)
Apr 27, 2012 26.39 26.76 26.21 26.71 699,830 +0.53(+2.02%)
Apr 26, 2012 25.82 26.38 25.68 26.18 950,758 +0.22(+0.85%)
Apr 25, 2012 25.54 25.98 25.42 25.96 827,657 +0.75(+2.98%)
Apr 24, 2012 25.25 25.58 25.06 25.21 589,936 -0.16(-0.63%)
Apr 23, 2012 25.44 25.69 24.94 25.37 829,943 -0.49(-1.89%)
Apr 20, 2012 24.99 26.00 24.90 25.86 1,562,985 +1.45(+5.94%)
Apr 19, 2012 23.87 24.65 23.79 24.41 601,342 +0.64(+2.69%)
Apr 18, 2012 23.79 24.02 23.53 23.77 580,706 -0.31(-1.29%)
Apr 17, 2012 24.07 24.33 24.01 24.08 442,687 +0.21(+0.88%)
Apr 16, 2012 23.70 24.00 23.48 23.87 572,411 +0.18(+0.76%)
Apr 13, 2012 23.81 23.99 23.40 23.69 546,485 -0.32(-1.33%)
Apr 12, 2012 23.72 24.13 23.53 24.01 609,417 +0.46(+1.95%)
Apr 11, 2012 23.25 23.62 23.11 23.55 757,362 +0.45(+1.95%)
Apr 10, 2012 23.40 23.55 22.88 23.10 549,103 -0.36(-1.53%)
Apr 09, 2012 23.28 23.52 23.11 23.46 448,382 -0.21(-0.89%)
Apr 05, 2012 23.73 23.77 23.42 23.67 530,435 +0.04(+0.17%)
Apr 04, 2012 23.75 23.92 23.38 23.63 1,069,008 -0.51(-2.11%)
Apr 03, 2012 23.78 24.35 23.68 24.14 731,081 +0.37(+1.56%)
Apr 02, 2012 23.56 23.80 23.37 23.77 598,867 +0.11(+0.46%)
Mar 30, 2012 23.61 23.85 23.40 23.66 401,480 +0.09(+0.38%)
Mar 29, 2012 23.45 23.61 23.25 23.57 428,642 +0.01(+0.04%)
Mar 28, 2012 23.40 23.64 23.19 23.56 651,624 +0.15(+0.64%)
Mar 27, 2012 23.31 23.47 23.23 23.41 666,853 +0.07(+0.30%)
Mar 26, 2012 22.76 23.94 22.76 23.34 2,472,181 +0.56(+2.46%)
Mar 23, 2012 23.09 23.09 22.68 22.78 986,565 -0.19(-0.83%)
Mar 22, 2012 23.16 23.27 22.73 22.97 862,578 -0.35(-1.50%)
Mar 21, 2012 24.25 24.36 23.24 23.32 1,856,484 -0.99(-4.07%)
Mar 20, 2012 25.57 25.57 23.07 24.31 3,200,126 -1.33(-5.19%)
Mar 19, 2012 25.33 25.75 25.08 25.64 482,847 +0.27(+1.06%)
Mar 16, 2012 25.00 25.38 24.86 25.37 938,368 +0.42(+1.68%)
Mar 15, 2012 24.94 25.04 24.79 24.95 684,862 +0.03(+0.12%)
Mar 14, 2012 24.80 24.99 24.61 24.92 389,742 +0.06(+0.24%)
Mar 13, 2012 24.86 24.97 24.29 24.86 687,519 +0.09(+0.36%)
Mar 12, 2012 24.57 24.77 24.36 24.77 382,735 +0.09(+0.36%)
Mar 09, 2012 24.54 24.84 24.25 24.68 380,650 +0.19(+0.78%)
Mar 08, 2012 24.07 24.68 23.94 24.49 541,354 +0.51(+2.13%)
Mar 07, 2012 23.76 24.04 23.63 23.98 359,944 +0.22(+0.93%)
Mar 06, 2012 23.94 24.10 23.61 23.76 346,738 -0.47(-1.94%)
Mar 05, 2012 24.23 24.45 24.02 24.23 419,882 -0.14(-0.57%)
Mar 02, 2012 24.44 24.50 24.27 24.37 412,928 -0.13(-0.53%)
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.