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 (%)
Jun 30, 2009 35.99 36.48 35.17 35.65 3,599,900 -0.51(-1.41%)
Jun 29, 2009 35.17 36.19 34.52 36.16 2,460,185 +1.56(+4.51%)
Jun 26, 2009 37.48 37.48 34.34 34.60 16,054,808 -2.90(-7.73%)
Jun 25, 2009 37.39 37.72 35.75 37.50 1,607,714 +1.41(+3.91%)
Jun 24, 2009 35.50 36.21 34.94 36.09 1,650,303 +0.69(+1.95%)
Jun 23, 2009 36.75 36.86 35.31 35.40 1,501,211 -1.30(-3.54%)
Jun 22, 2009 36.93 37.20 36.28 36.70 1,245,497 -0.57(-1.53%)
Jun 19, 2009 36.94 37.50 36.66 37.27 1,175,678 +0.77(+2.11%)
Jun 18, 2009 36.52 36.86 34.76 36.50 867,508 -0.16(-0.44%)
Jun 17, 2009 34.71 36.90 34.71 36.66 1,304,192 +1.84(+5.28%)
Jun 16, 2009 35.61 35.83 34.58 34.82 948,248 -0.66(-1.86%)
Jun 15, 2009 36.86 37.23 35.17 35.48 1,318,979 -2.27(-6.01%)
Jun 12, 2009 37.39 37.80 37.05 37.75 1,055,716 +0.06(+0.16%)
Jun 11, 2009 36.82 38.36 36.82 37.69 1,840,650 +0.88(+2.39%)
Jun 10, 2009 37.11 37.49 36.18 36.81 773,127 -0.22(-0.59%)
Jun 09, 2009 36.60 37.23 36.30 37.03 1,034,345 +0.98(+2.72%)
Jun 08, 2009 36.34 37.05 35.92 36.05 1,210,467 -0.99(-2.67%)
Jun 05, 2009 37.12 37.53 36.02 37.04 1,846,176 +0.07(+0.19%)
Jun 04, 2009 38.16 38.32 36.82 36.97 1,512,913 -1.17(-3.07%)
Jun 03, 2009 37.55 38.43 37.11 38.14 1,268,958 +0.44(+1.17%)
Jun 02, 2009 36.00 38.27 36.00 37.70 1,652,087 +0.81(+2.20%)
Jun 01, 2009 36.69 38.00 36.51 36.89 2,380,735 +0.73(+2.02%)
May 29, 2009 35.18 36.30 34.55 36.16 5,621,835 +1.04(+2.96%)
May 28, 2009 34.47 35.19 33.81 35.12 1,813,289 +1.40(+4.15%)
May 27, 2009 33.80 34.81 33.25 33.72 1,309,221 -0.35(-1.03%)
May 26, 2009 32.62 34.08 32.53 34.07 1,362,767 +1.52(+4.67%)
May 22, 2009 32.82 33.14 32.33 32.55 944,554 -0.21(-0.64%)
May 21, 2009 33.76 33.96 31.85 32.76 1,331,638 -0.54(-1.62%)
May 20, 2009 34.06 34.55 33.21 33.30 1,708,608 -0.70(-2.06%)
May 19, 2009 33.44 34.57 32.72 34.00 2,083,648 +1.36(+4.17%)
May 18, 2009 32.85 32.86 32.16 32.64 1,363,178 -0.22(-0.67%)
May 15, 2009 32.56 33.04 31.80 32.86 2,157,583 +0.50(+1.55%)
May 14, 2009 32.44 32.89 32.02 32.36 1,571,102 -0.03(-0.09%)
May 13, 2009 31.84 33.41 31.50 32.39 2,298,943 -0.41(-1.25%)
May 12, 2009 33.64 33.68 32.42 32.80 2,930,778 +0.25(+0.77%)
May 11, 2009 31.00 32.76 30.71 32.55 2,896,895 +1.92(+6.27%)
May 08, 2009 32.59 32.72 30.38 30.63 3,602,906 -1.47(-4.58%)
May 07, 2009 32.50 32.59 31.75 32.10 2,185,655 -0.20(-0.62%)
May 06, 2009 33.95 33.95 31.88 32.30 5,516,718 -1.40(-4.15%)
May 05, 2009 32.00 34.18 30.10 33.70 12,078,435 -4.04(-10.70%)
May 04, 2009 38.22 38.25 37.00 37.74 3,343,466 -0.41(-1.07%)
May 01, 2009 38.98 38.99 37.90 38.15 1,116,009 -0.64(-1.65%)
Apr 30, 2009 39.68 40.39 38.75 38.79 1,642,315 -0.68(-1.72%)
Apr 29, 2009 39.62 40.00 38.56 39.47 1,230,199 +0.06(+0.15%)
Apr 28, 2009 37.60 39.82 37.25 39.41 1,912,984 +1.54(+4.07%)
Apr 27, 2009 37.21 38.20 37.10 37.87 1,238,582 -0.14(-0.37%)
Apr 24, 2009 38.68 38.68 37.53 38.01 1,863,131 +0.00(+0.00%)
Apr 23, 2009 37.57 38.92 36.47 38.01 4,454,313 -0.01(-0.03%)
Apr 22, 2009 41.20 41.50 37.60 38.02 3,915,000 -2.75(-6.75%)
Apr 21, 2009 43.02 43.69 39.19 40.77 4,108,447 -2.50(-5.78%)
Apr 20, 2009 44.11 44.70 42.86 43.27 1,637,145 -2.02(-4.46%)
Apr 17, 2009 45.61 45.83 44.43 45.29 919,423 -0.17(-0.37%)
Apr 16, 2009 44.94 45.89 44.51 45.46 892,339 +1.06(+2.39%)
Apr 15, 2009 44.74 45.21 43.94 44.40 830,479 -0.56(-1.25%)
Apr 14, 2009 45.78 45.92 44.33 44.96 812,008 -1.04(-2.26%)
Apr 13, 2009 45.42 46.57 45.11 46.00 1,144,396 +0.52(+1.14%)
Apr 09, 2009 45.43 46.24 45.14 45.48 1,238,315 +0.76(+1.70%)
Apr 08, 2009 44.06 44.77 43.00 44.72 1,094,932 +1.54(+3.57%)
Apr 07, 2009 42.94 43.87 42.60 43.18 870,595 -0.29(-0.67%)
Apr 06, 2009 43.59 44.56 42.00 43.47 1,305,607 -0.11(-0.25%)
Apr 03, 2009 43.50 44.12 43.12 43.58 1,199,550 -0.06(-0.14%)
Apr 02, 2009 46.07 46.13 43.18 43.64 1,936,636 -1.43(-3.17%)
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.