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 (%)
Sep 28, 2018 46.17 46.91 45.67 46.00 703,700 -0.30(-0.65%)
Sep 27, 2018 46.12 47.10 45.67 46.30 461,747 +0.33(+0.72%)
Sep 26, 2018 46.85 46.96 45.56 45.97 976,913 -0.68(-1.46%)
Sep 25, 2018 47.18 48.37 46.60 46.65 520,373 -0.28(-0.60%)
Sep 24, 2018 46.49 47.42 46.47 46.93 559,116 +0.66(+1.43%)
Sep 21, 2018 47.22 47.47 45.92 46.27 1,108,800 -1.10(-2.32%)
Sep 20, 2018 47.95 47.98 46.93 47.37 423,670 -0.48(-1.00%)
Sep 19, 2018 47.69 48.26 47.10 47.85 456,391 +0.15(+0.31%)
Sep 18, 2018 46.17 47.78 45.24 47.70 521,329 +1.35(+2.91%)
Sep 17, 2018 47.70 47.73 46.26 46.35 451,560 -1.21(-2.54%)
Sep 14, 2018 47.25 47.96 46.94 47.56 449,100 +0.25(+0.53%)
Sep 13, 2018 47.44 47.90 46.25 47.31 526,691 +0.25(+0.53%)
Sep 12, 2018 46.12 47.20 45.84 47.06 502,537 +0.97(+2.10%)
Sep 11, 2018 44.82 46.31 44.01 46.09 489,100 -0.65(-1.39%)
Sep 10, 2018 45.99 46.90 45.91 46.74 523,447 +1.09(+2.39%)
Sep 07, 2018 46.09 46.58 45.50 45.65 478,100 -0.45(-0.98%)
Sep 06, 2018 46.03 46.52 45.25 46.10 759,330 -0.06(-0.13%)
Sep 05, 2018 47.43 47.99 44.78 46.16 1,420,862 -4.18(-8.30%)
Sep 04, 2018 49.72 50.44 49.48 50.34 800,563 +0.55(+1.10%)
Aug 31, 2018 49.79 49.79 49.79 0 +0.24(+0.48%)
Aug 30, 2018 49.33 49.90 49.13 49.55 506,523 -0.18(-0.36%)
Aug 29, 2018 49.62 49.95 49.18 49.73 728,746 +0.26(+0.53%)
Aug 28, 2018 49.23 49.94 48.86 49.47 1,369,489 +0.17(+0.34%)
Aug 27, 2018 48.71 49.35 48.14 49.30 588,120 +0.68(+1.40%)
Aug 24, 2018 49.00 49.51 48.31 48.62 810,800 -0.69(-1.40%)
Aug 23, 2018 49.29 49.85 47.85 49.31 1,503,263 +1.11(+2.30%)
Aug 22, 2018 43.50 48.87 43.50 48.20 2,997,792 +4.90(+11.32%)
Aug 21, 2018 42.06 43.40 41.83 43.30 1,073,847 +1.38(+3.29%)
Aug 20, 2018 41.95 42.42 41.48 41.92 339,379 +0.25(+0.60%)
Aug 17, 2018 41.71 41.83 40.93 41.67 514,200 -0.32(-0.76%)
Aug 16, 2018 42.05 42.49 41.32 41.99 418,149 +0.20(+0.48%)
Aug 15, 2018 41.95 41.98 41.21 41.79 365,770 -0.19(-0.45%)
Aug 14, 2018 42.22 42.42 41.55 41.98 363,108 +0.01(+0.02%)
Aug 13, 2018 42.29 42.29 41.22 41.97 780,179 -0.56(-1.32%)
Aug 10, 2018 42.94 43.60 42.50 42.53 482,900 -0.51(-1.18%)
Aug 09, 2018 43.38 43.75 42.92 43.04 722,185 -0.18(-0.42%)
Aug 08, 2018 44.25 44.58 43.00 43.22 536,488 -0.95(-2.15%)
Aug 07, 2018 44.68 44.87 43.83 44.17 600,345 -0.23(-0.52%)
Aug 06, 2018 44.04 44.68 43.51 44.40 896,526 +0.40(+0.91%)
Aug 03, 2018 43.63 44.26 42.98 44.00 386,800 +0.40(+0.92%)
Aug 02, 2018 43.90 44.09 42.59 43.60 1,226,525 -0.44(-1.00%)
Aug 01, 2018 43.75 44.52 43.37 44.04 611,392 +0.29(+0.66%)
Jul 31, 2018 42.95 44.06 42.53 43.75 689,568 +1.00(+2.34%)
Jul 30, 2018 42.64 42.86 41.80 42.75 678,395 +0.18(+0.42%)
Jul 27, 2018 43.33 43.38 42.23 42.57 446,500 -0.64(-1.48%)
Jul 26, 2018 43.67 44.06 42.50 43.21 1,829,829 -0.36(-0.83%)
Jul 25, 2018 43.87 44.07 43.24 43.57 538,243 -0.28(-0.64%)
Jul 24, 2018 44.15 44.40 43.48 43.85 639,966 +0.09(+0.21%)
Jul 23, 2018 43.83 44.12 43.07 43.76 609,064 +0.05(+0.11%)
Jul 20, 2018 43.80 43.90 43.22 43.71 835,077 -0.04(-0.09%)
Jul 19, 2018 42.92 43.88 42.54 43.75 623,066 +0.93(+2.17%)
Jul 18, 2018 42.84 43.00 42.09 42.82 436,839 +0.00(+0.00%)
Jul 17, 2018 42.11 43.24 41.93 42.82 689,799 +0.80(+1.90%)
Jul 16, 2018 42.47 42.47 40.79 42.02 685,247 -0.67(-1.57%)
Jul 13, 2018 42.98 43.56 42.62 42.69 643,712 -0.27(-0.63%)
Jul 12, 2018 43.13 43.19 42.14 42.96 856,746 -0.08(-0.19%)
Jul 11, 2018 40.17 44.31 40.00 43.04 3,920,795 +5.01(+13.17%)
Jul 10, 2018 38.01 38.10 37.44 38.03 684,868 +0.32(+0.85%)
Jul 09, 2018 38.08 38.08 37.50 37.71 444,675 -0.23(-0.61%)
Jul 06, 2018 37.76 38.13 37.48 37.94 447,230 +0.35(+0.93%)
Jul 05, 2018 37.88 37.37 37.59 326,067 +0.02(+0.05%)
Jul 03, 2018 37.57 37.57 37.57 0 -0.14(-0.37%)
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.