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 29, 2010 22.32 23.73 22.23 23.50 2,807,805 +1.25(+5.62%)
Jan 28, 2010 22.58 22.83 22.13 22.25 1,464,301 -0.20(-0.89%)
Jan 27, 2010 23.13 23.45 22.28 22.45 2,043,241 -0.59(-2.56%)
Jan 26, 2010 22.23 23.17 22.06 23.04 1,456,406 +0.67(+3.00%)
Jan 25, 2010 22.97 23.22 22.17 22.37 984,670 -0.42(-1.84%)
Jan 22, 2010 22.88 23.11 22.69 22.79 669,790 -0.05(-0.22%)
Jan 21, 2010 23.30 23.54 22.74 22.84 1,485,439 -0.49(-2.10%)
Jan 20, 2010 23.49 23.81 23.22 23.33 1,000,939 -0.20(-0.85%)
Jan 19, 2010 23.82 23.91 23.18 23.53 1,969,814 -0.31(-1.30%)
Jan 15, 2010 24.70 23.84 23.84 23.84 1,443,100 -0.66(-2.69%)
Jan 14, 2010 24.51 25.03 24.27 24.50 1,224,857 -0.17(-0.69%)
Jan 13, 2010 24.25 24.82 24.09 24.67 2,083,943 +0.37(+1.52%)
Jan 12, 2010 24.33 24.51 23.35 24.30 4,553,725 -1.27(-4.97%)
Jan 11, 2010 26.19 26.30 25.28 25.57 1,569,821 -0.62(-2.37%)
Jan 08, 2010 26.50 26.77 26.10 26.19 1,163,361 -0.31(-1.17%)
Jan 07, 2010 26.96 27.13 26.44 26.50 878,629 -0.42(-1.56%)
Jan 06, 2010 26.72 27.05 26.52 26.92 1,716,943 +0.35(+1.32%)
Jan 05, 2010 26.55 26.76 26.40 26.57 713,520 -0.09(-0.34%)
Jan 04, 2010 26.16 26.80 26.11 26.66 873,372 +0.57(+2.18%)
Dec 31, 2009 26.32 26.09 26.09 26.09 320,800 -0.27(-1.02%)
Dec 30, 2009 26.09 26.44 26.00 26.36 324,191 +0.15(+0.57%)
Dec 29, 2009 26.77 26.85 26.18 26.21 962,193 -0.43(-1.61%)
Dec 28, 2009 26.37 26.67 26.26 26.64 530,146 +0.41(+1.56%)
Dec 24, 2009 26.29 26.48 25.89 26.23 285,353 +0.11(+0.42%)
Dec 23, 2009 25.01 26.21 25.01 26.12 1,747,128 +1.20(+4.82%)
Dec 22, 2009 24.19 25.07 23.96 24.92 2,345,034 +0.76(+3.15%)
Dec 21, 2009 24.30 24.48 24.00 24.16 1,111,242 -0.10(-0.41%)
Dec 18, 2009 24.42 24.50 24.11 24.26 1,116,781 +0.00(+0.00%)
Dec 17, 2009 24.49 24.70 24.19 24.26 549,788 -0.28(-1.14%)
Dec 16, 2009 25.32 25.32 24.32 24.54 823,215 -0.21(-0.85%)
Dec 15, 2009 24.36 24.81 24.27 24.75 666,018 +0.21(+0.86%)
Dec 14, 2009 24.70 24.75 24.31 24.54 681,697 +0.23(+0.95%)
Dec 11, 2009 24.59 25.09 24.12 24.31 714,611 -0.14(-0.57%)
Dec 10, 2009 24.34 24.80 24.19 24.45 941,460 +0.12(+0.49%)
Dec 09, 2009 24.49 24.49 24.06 24.33 947,819 -0.06(-0.25%)
Dec 08, 2009 24.02 24.48 23.72 24.39 1,493,128 +0.26(+1.08%)
Dec 07, 2009 24.06 24.20 23.71 24.13 1,079,396 +0.09(+0.37%)
Dec 04, 2009 24.27 24.51 23.76 24.04 1,016,425 -0.14(-0.58%)
Dec 03, 2009 24.76 24.84 24.13 24.18 992,093 -0.33(-1.35%)
Dec 02, 2009 24.05 24.76 23.95 24.51 1,609,274 +0.46(+1.91%)
Dec 01, 2009 23.14 24.14 23.13 24.05 1,914,471 +0.93(+4.02%)
Nov 30, 2009 23.76 24.14 22.98 23.12 2,954,871 -0.83(-3.47%)
Nov 27, 2009 23.67 24.07 23.54 23.95 405,010 -0.16(-0.66%)
Nov 25, 2009 23.57 24.12 23.57 24.11 884,848 +0.43(+1.82%)
Nov 24, 2009 23.65 23.90 23.41 23.68 1,313,996 -0.13(-0.55%)
Nov 23, 2009 24.27 24.27 23.62 23.81 1,625,580 +0.21(+0.89%)
Nov 20, 2009 23.47 23.72 23.20 23.60 1,211,965 +0.14(+0.60%)
Nov 19, 2009 23.00 23.57 22.87 23.46 1,989,286 +0.50(+2.18%)
Nov 18, 2009 23.12 23.12 22.58 22.96 1,302,242 -0.25(-1.08%)
Nov 17, 2009 23.53 23.53 22.87 23.21 1,295,231 -0.13(-0.56%)
Nov 16, 2009 23.51 23.65 22.87 23.34 1,343,154 +0.04(+0.17%)
Nov 13, 2009 23.89 24.41 23.18 23.30 1,354,288 -0.72(-3.00%)
Nov 12, 2009 23.67 24.23 23.57 24.02 1,425,650 +0.22(+0.92%)
Nov 11, 2009 24.77 24.77 23.49 23.80 2,936,310 -0.05(-0.21%)
Nov 10, 2009 23.00 23.91 23.00 23.85 3,553,591 +1.00(+4.38%)
Nov 09, 2009 24.33 24.33 22.38 22.85 6,749,444 -1.53(-6.28%)
Nov 06, 2009 24.24 24.40 23.86 24.38 1,694,234 -0.02(-0.08%)
Nov 05, 2009 24.79 25.04 23.91 24.40 2,312,361 -0.39(-1.57%)
Nov 04, 2009 24.90 26.38 24.64 24.79 3,851,930 -0.85(-3.32%)
Nov 03, 2009 24.50 25.92 24.46 25.64 2,437,107 +0.87(+3.51%)
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.