Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.48 +0.08 (+0.39%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.62 21.79 20.54 21.25 920,219 +0.15(+0.71%)
Nov 29, 2011 21.00 21.19 20.65 21.10 592,731 +0.20(+0.96%)
Nov 28, 2011 20.00 20.95 19.87 20.90 497,901 +1.38(+7.07%)
Nov 25, 2011 19.70 19.87 19.51 19.52 223,757 -0.31(-1.56%)
Nov 23, 2011 19.71 19.88 19.61 19.83 344,074 -0.05(-0.25%)
Nov 22, 2011 19.54 19.93 19.46 19.88 316,324 +0.31(+1.58%)
Nov 21, 2011 19.84 19.91 19.50 19.57 535,382 -0.41(-2.05%)
Nov 18, 2011 20.00 20.10 19.68 19.98 436,037 +0.06(+0.30%)
Nov 17, 2011 20.37 20.50 19.69 19.92 548,489 -0.39(-1.92%)
Nov 16, 2011 20.50 20.75 20.30 20.31 408,316 -0.31(-1.50%)
Nov 15, 2011 20.35 20.73 20.31 20.62 268,425 +0.11(+0.54%)
Nov 14, 2011 20.61 20.82 20.44 20.51 262,007 -0.18(-0.87%)
Nov 11, 2011 20.43 20.78 20.33 20.69 224,232 +0.36(+1.77%)
Nov 10, 2011 20.66 20.66 20.11 20.33 411,822 -0.10(-0.49%)
Nov 09, 2011 20.33 20.64 20.24 20.43 367,671 -0.41(-1.97%)
Nov 08, 2011 20.55 21.02 20.27 20.84 590,509 +0.32(+1.56%)
Nov 07, 2011 20.64 20.71 20.15 20.52 412,345 -0.09(-0.44%)
Nov 04, 2011 20.86 21.04 20.32 20.61 404,584 -0.46(-2.18%)
Nov 03, 2011 21.21 21.28 20.69 21.07 870,621 -0.07(-0.33%)
Nov 02, 2011 23.85 23.96 19.28 21.14 1,693,320 +0.81(+3.98%)
Nov 01, 2011 20.84 20.97 20.01 20.33 818,248 -0.95(-4.46%)
Oct 31, 2011 21.41 21.88 21.22 21.28 696,581 -0.41(-1.89%)
Oct 28, 2011 21.74 21.99 21.61 21.69 284,719 -0.07(-0.32%)
Oct 27, 2011 21.19 21.99 21.10 21.76 518,139 +0.89(+4.26%)
Oct 26, 2011 20.47 20.99 20.39 20.87 333,384 +0.42(+2.05%)
Oct 25, 2011 20.28 20.65 20.01 20.45 444,978 +0.04(+0.20%)
Oct 24, 2011 20.10 20.65 20.10 20.41 754,733 +0.32(+1.59%)
Oct 21, 2011 19.74 20.29 19.51 20.09 977,184 +0.59(+3.03%)
Oct 20, 2011 19.26 19.51 18.89 19.50 316,963 +0.28(+1.46%)
Oct 19, 2011 19.97 20.00 19.17 19.22 541,649 -0.82(-4.09%)
Oct 18, 2011 19.86 20.11 19.51 20.04 282,825 +0.19(+0.96%)
Oct 17, 2011 20.51 20.59 19.70 19.85 313,374 -0.58(-2.84%)
Oct 14, 2011 20.61 20.75 20.23 20.43 441,471 -0.03(-0.15%)
Oct 13, 2011 20.19 20.68 20.13 20.46 369,804 +0.14(+0.69%)
Oct 12, 2011 20.68 20.68 20.23 20.32 442,742 -0.06(-0.29%)
Oct 11, 2011 20.01 20.61 20.01 20.38 359,581 +0.16(+0.79%)
Oct 10, 2011 19.87 20.22 19.70 20.22 383,695 +0.67(+3.43%)
Oct 07, 2011 19.64 19.94 19.52 19.55 530,639 -0.40(-2.01%)
Oct 06, 2011 19.75 19.95 19.41 19.95 356,092 +0.34(+1.73%)
Oct 05, 2011 19.09 19.62 18.97 19.61 780,859 +0.58(+3.05%)
Oct 04, 2011 18.07 19.08 17.90 19.03 714,677 +0.78(+4.27%)
Oct 03, 2011 18.52 18.92 18.23 18.25 575,026 -0.49(-2.61%)
Sep 30, 2011 18.34 19.04 18.25 18.74 476,380 +0.12(+0.64%)
Sep 29, 2011 18.60 18.86 18.30 18.62 306,758 +0.21(+1.14%)
Sep 28, 2011 18.97 19.10 18.36 18.41 372,297 -0.52(-2.75%)
Sep 27, 2011 18.84 19.18 18.60 18.93 748,957 +0.49(+2.66%)
Sep 26, 2011 18.38 18.54 17.94 18.44 963,146 -0.03(-0.16%)
Sep 23, 2011 18.27 18.89 18.27 18.47 662,308 +0.04(+0.22%)
Sep 22, 2011 18.41 18.86 18.01 18.43 690,181 -0.55(-2.90%)
Sep 21, 2011 19.80 19.98 18.95 18.98 482,780 -0.75(-3.80%)
Sep 20, 2011 19.49 20.38 19.37 19.73 508,970 +0.42(+2.18%)
Sep 19, 2011 20.04 20.21 19.20 19.31 651,818 -0.91(-4.50%)
Sep 16, 2011 19.94 20.25 19.76 20.22 617,046 +0.32(+1.61%)
Sep 15, 2011 20.47 20.47 19.66 19.90 259,423 -0.01(-0.05%)
Sep 14, 2011 19.60 20.19 19.47 19.91 490,882 +0.44(+2.26%)
Sep 13, 2011 18.58 19.50 18.54 19.47 599,363 +0.94(+5.07%)
Sep 12, 2011 18.29 18.69 18.05 18.53 667,267 +0.33(+1.81%)
Sep 09, 2011 18.90 18.90 18.07 18.20 693,398 -0.76(-4.01%)
Sep 08, 2011 19.04 19.30 18.84 18.96 482,888 -0.23(-1.20%)
Sep 07, 2011 18.73 19.19 18.53 19.19 293,864 +0.69(+3.73%)
Sep 06, 2011 18.17 18.57 18.11 18.50 416,470 -0.12(-0.64%)
Sep 02, 2011 19.03 19.23 18.55 18.62 441,814 -0.80(-4.12%)
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.