Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.96 -0.81 (-3.56%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 16.20 16.28 15.99 16.20 840,821 -0.05(-0.31%)
Jan 30, 2007 16.39 16.41 16.19 16.25 564,520 -0.04(-0.22%)
Jan 29, 2007 16.31 16.43 16.14 16.29 672,624 -0.02(-0.11%)
Jan 26, 2007 16.33 16.43 16.12 16.31 1,096,598 -0.00(-0.03%)
Jan 25, 2007 16.35 16.49 16.20 16.31 1,062,545 -0.06(-0.36%)
Jan 24, 2007 16.29 16.52 16.11 16.37 1,135,595 +0.20(+1.26%)
Jan 23, 2007 16.08 16.21 15.94 16.17 1,054,742 +0.05(+0.31%)
Jan 22, 2007 16.28 16.31 15.93 16.12 823,493 -0.16(-1.00%)
Jan 19, 2007 15.99 16.32 15.87 16.28 710,989 +0.23(+1.44%)
Jan 18, 2007 16.25 16.27 15.87 16.05 1,405,026 -0.24(-1.48%)
Jan 17, 2007 15.93 16.36 15.87 16.29 2,144,486 +0.24(+1.53%)
Jan 16, 2007 16.00 16.13 15.76 16.05 2,033,572 +0.05(+0.31%)
Jan 12, 2007 15.54 16.00 15.48 16.00 1,310,047 +0.44(+2.80%)
Jan 11, 2007 14.88 15.57 14.88 15.56 1,365,052 +0.68(+4.57%)
Jan 10, 2007 14.70 15.13 14.59 14.88 1,538,716 +0.17(+1.17%)
Jan 09, 2007 14.28 14.80 14.22 14.71 2,605,047 +0.46(+3.25%)
Jan 08, 2007 13.92 14.51 13.60 14.25 2,653,049 -0.06(-0.44%)
Jan 05, 2007 14.40 14.50 14.21 14.31 1,087,084 -0.13(-0.88%)
Jan 04, 2007 14.21 14.46 14.13 14.44 2,017,574 +0.22(+1.56%)
Jan 03, 2007 14.23 14.54 13.95 14.21 932,620 +0.02(+0.16%)
Dec 29, 2006 14.21 14.38 14.02 14.19 629,324 +0.03(+0.22%)
Dec 28, 2006 14.12 14.33 14.12 14.16 314,991 -0.00(-0.03%)
Dec 27, 2006 14.29 14.45 14.05 14.16 420,844 -0.05(-0.35%)
Dec 26, 2006 14.06 14.41 14.01 14.21 703,415 +0.19(+1.33%)
Dec 22, 2006 14.15 14.42 13.97 14.03 562,758 -0.03(-0.19%)
Dec 21, 2006 14.20 14.42 14.04 14.06 775,296 -0.11(-0.77%)
Dec 20, 2006 14.06 14.27 14.01 14.16 667,227 +0.09(+0.64%)
Dec 19, 2006 13.97 14.17 13.87 14.07 1,318,161 +0.10(+0.71%)
Dec 18, 2006 13.95 14.11 13.89 13.97 1,508,916 +0.08(+0.59%)
Dec 15, 2006 14.07 14.21 13.88 13.89 1,076,581 -0.16(-1.13%)
Dec 14, 2006 13.88 14.31 13.88 14.05 855,657 +0.16(+1.14%)
Dec 13, 2006 13.99 14.12 13.87 13.89 650,554 -0.08(-0.58%)
Dec 12, 2006 14.28 14.40 13.83 13.97 1,001,548 -0.33(-2.31%)
Dec 11, 2006 14.28 14.45 14.22 14.31 899,785 +0.05(+0.32%)
Dec 08, 2006 14.01 14.42 13.97 14.26 974,092 +0.24(+1.75%)
Dec 07, 2006 14.00 14.15 13.87 14.02 1,010,941 -0.00(-0.03%)
Dec 06, 2006 13.81 14.15 13.81 14.02 1,048,088 +0.25(+1.81%)
Dec 05, 2006 14.05 14.05 13.73 13.77 1,271,171 -0.24(-1.75%)
Dec 04, 2006 13.77 14.05 13.75 14.02 705,475 +0.25(+1.85%)
Dec 01, 2006 13.70 13.82 13.43 13.76 637,910 -0.02(-0.16%)
Nov 30, 2006 13.65 13.80 13.43 13.78 896,088 +0.09(+0.63%)
Nov 29, 2006 13.51 13.71 13.51 13.70 478,197 +0.22(+1.65%)
Nov 28, 2006 13.38 13.56 13.38 13.48 729,680 +0.05(+0.34%)
Nov 27, 2006 13.81 13.84 13.38 13.43 1,717,987 -0.40(-2.92%)
Nov 24, 2006 13.74 13.92 13.56 13.83 297,206 +0.07(+0.49%)
Nov 22, 2006 13.60 13.82 13.56 13.77 378,093 +0.06(+0.43%)
Nov 21, 2006 13.71 13.72 13.53 13.71 657,071 +0.03(+0.20%)
Nov 20, 2006 13.58 13.71 13.49 13.68 972,550 +0.06(+0.43%)
Nov 17, 2006 13.59 13.63 13.36 13.62 1,005,703 +0.03(+0.20%)
Nov 16, 2006 13.42 13.61 13.39 13.59 839,950 +0.18(+1.35%)
Nov 15, 2006 13.10 13.41 12.99 13.41 1,140,743 +0.27(+2.04%)
Nov 14, 2006 13.05 13.15 12.73 13.14 958,131 +0.24(+1.90%)
Nov 13, 2006 12.57 12.91 12.50 12.90 997,713 +0.33(+2.63%)
Nov 10, 2006 12.04 12.57 12.00 12.57 768,894 +0.49(+4.05%)
Nov 09, 2006 12.33 12.48 12.03 12.08 797,190 -0.21(-1.73%)
Nov 08, 2006 12.76 12.83 12.20 12.29 1,454,451 -0.66(-5.08%)
Nov 07, 2006 13.06 13.15 12.81 12.95 1,316,928 -0.05(-0.42%)
Nov 06, 2006 12.33 13.05 12.33 13.00 1,155,758 +0.68(+5.48%)
Nov 03, 2006 12.12 12.34 12.12 12.33 756,960 +0.09(+0.70%)
Nov 02, 2006 11.92 12.26 11.92 12.24 936,513 +0.31(+2.62%)
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.