Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myriad Genetics Inc (NQ: MYGN )

28.47 -0.13 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 11.09 11.24 11.00 11.23 1,456,028 +0.30(+2.74%)
Jan 28, 2005 11.55 11.58 10.79 10.93 2,222,732 -0.67(-5.75%)
Jan 27, 2005 11.58 11.71 11.52 11.59 1,458,212 -0.03(-0.23%)
Jan 26, 2005 11.25 11.63 11.25 11.62 1,284,159 +0.31(+2.77%)
Jan 25, 2005 11.29 11.70 11.19 11.31 1,587,341 +0.09(+0.81%)
Jan 24, 2005 11.47 11.54 11.12 11.22 2,051,545 -0.21(-1.83%)
Jan 21, 2005 11.60 11.63 11.34 11.43 1,943,132 -0.11(-0.98%)
Jan 20, 2005 11.61 11.77 11.51 11.54 2,167,450 -0.07(-0.63%)
Jan 19, 2005 11.76 11.76 11.55 11.61 1,508,658 -0.12(-1.04%)
Jan 18, 2005 11.17 11.82 10.97 11.73 2,713,510 +0.61(+5.46%)
Jan 14, 2005 10.86 11.19 10.79 11.13 2,052,103 +0.34(+3.15%)
Jan 13, 2005 11.21 11.42 10.72 10.79 2,543,247 -0.53(-4.65%)
Jan 12, 2005 10.15 11.32 10.15 11.31 4,530,482 +1.37(+13.77%)
Jan 11, 2005 10.24 10.35 9.857 9.943 2,551,681 -0.39(-3.82%)
Jan 10, 2005 9.975 10.50 9.930 10.34 1,183,413 +0.33(+3.26%)
Jan 07, 2005 10.12 10.24 9.803 10.01 760,433 -0.05(-0.50%)
Jan 06, 2005 9.980 10.08 9.798 10.06 820,824 +0.17(+1.70%)
Jan 05, 2005 9.816 10.02 9.658 9.894 2,321,779 +0.17(+1.77%)
Jan 04, 2005 10.06 10.06 9.635 9.721 1,860,989 -0.31(-3.07%)
Jan 03, 2005 10.27 10.27 9.807 10.03 939,058 -0.18(-1.73%)
Dec 31, 2004 10.34 10.34 10.18 10.21 383,092 -0.06(-0.62%)
Dec 30, 2004 10.28 10.45 10.25 10.27 225,621 -0.05(-0.44%)
Dec 29, 2004 10.56 10.65 10.29 10.32 583,792 -0.20(-1.90%)
Dec 28, 2004 10.41 10.56 10.28 10.51 905,572 +0.30(+2.93%)
Dec 27, 2004 10.24 10.40 10.03 10.22 721,414 +0.06(+0.62%)
Dec 23, 2004 10.09 10.28 10.05 10.15 730,898 -0.04(-0.40%)
Dec 22, 2004 9.957 10.23 9.921 10.19 1,243,453 +0.22(+2.23%)
Dec 21, 2004 10.70 10.70 9.576 9.971 4,539,331 -0.56(-5.30%)
Dec 20, 2004 10.54 10.85 10.46 10.53 817,794 +0.00(+0.04%)
Dec 17, 2004 10.77 10.80 10.47 10.52 949,020 -0.24(-2.27%)
Dec 16, 2004 10.83 10.91 10.75 10.77 1,468,412 -0.01(-0.13%)
Dec 15, 2004 10.89 10.89 10.67 10.78 1,322,409 -0.06(-0.54%)
Dec 14, 2004 10.16 11.02 10.15 10.84 3,237,873 +0.68(+6.64%)
Dec 13, 2004 9.903 10.20 9.844 10.17 1,178,170 +0.25(+2.52%)
Dec 10, 2004 9.975 10.10 9.835 9.916 1,090,612 -0.04(-0.36%)
Dec 09, 2004 9.780 10.07 9.671 9.952 1,754,022 +0.22(+2.24%)
Dec 08, 2004 9.522 9.903 9.399 9.735 1,584,862 +0.30(+3.22%)
Dec 07, 2004 9.771 9.812 9.408 9.431 1,149,719 -0.22(-2.26%)
Dec 06, 2004 10.08 10.49 9.118 9.649 4,101,321 +0.55(+6.08%)
Dec 03, 2004 9.127 9.173 9.000 9.095 615,330 -0.02(-0.25%)
Dec 02, 2004 8.896 9.218 8.837 9.118 1,240,806 +0.18(+2.03%)
Dec 01, 2004 8.697 8.991 8.687 8.937 1,094,803 +0.21(+2.44%)
Nov 30, 2004 8.719 8.792 8.588 8.724 713,474 +0.02(+0.26%)
Nov 29, 2004 8.574 8.724 8.497 8.701 1,169,789 +0.20(+2.40%)
Nov 26, 2004 8.411 8.674 8.402 8.497 346,040 +0.03(+0.32%)
Nov 24, 2004 8.415 8.570 8.225 8.470 496,234 +0.11(+1.30%)
Nov 23, 2004 8.424 8.524 8.161 8.361 685,023 -0.15(-1.71%)
Nov 22, 2004 8.492 8.511 8.270 8.506 771,258 +0.05(+0.54%)
Nov 19, 2004 8.787 8.851 8.424 8.461 731,559 -0.31(-3.52%)
Nov 18, 2004 8.733 8.810 8.579 8.769 680,833 +0.10(+1.15%)
Nov 17, 2004 8.901 8.978 8.583 8.669 966,002 -0.19(-2.15%)
Nov 16, 2004 8.833 8.910 8.651 8.860 814,265 +0.04(+0.41%)
Nov 15, 2004 8.910 8.910 8.673 8.823 773,905 -0.11(-1.27%)
Nov 12, 2004 9.032 9.068 8.765 8.937 438,891 -0.15(-1.70%)
Nov 11, 2004 8.819 9.109 8.801 9.091 828,601 +0.25(+2.82%)
Nov 10, 2004 8.737 8.991 8.665 8.842 1,000,849 +0.09(+0.98%)
Nov 09, 2004 8.352 8.765 8.347 8.755 1,810,924 +0.38(+4.55%)
Nov 08, 2004 8.161 8.384 8.093 8.375 520,053 +0.18(+2.21%)
Nov 05, 2004 8.107 8.229 8.062 8.193 1,098,993 +0.04(+0.44%)
Nov 04, 2004 8.084 8.211 8.084 8.157 920,128 +0.04(+0.50%)
Nov 03, 2004 7.753 8.388 7.753 8.116 2,015,814 +0.42(+5.42%)
Nov 02, 2004 7.976 8.216 7.694 7.699 843,377 -0.31(-3.90%)
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.