Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myriad Genetics Inc (NQ: MYGN )

27.48 -0.81 (-2.86%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.490 9.522 9.377 9.431 429,057 -0.09(-0.91%)
Dec 29, 2005 9.558 9.608 9.422 9.517 434,191 +0.02(+0.19%)
Dec 28, 2005 9.476 9.608 9.399 9.499 336,777 +0.08(+0.87%)
Dec 27, 2005 9.612 9.721 9.404 9.417 454,109 -0.19(-1.98%)
Dec 23, 2005 9.531 9.662 9.186 9.608 1,000,726 +0.17(+1.78%)
Dec 22, 2005 9.322 9.476 9.190 9.440 511,412 +0.18(+1.91%)
Dec 21, 2005 9.050 9.331 9.009 9.263 478,835 +0.28(+3.08%)
Dec 20, 2005 9.023 9.168 8.941 8.987 620,365 -0.04(-0.40%)
Dec 19, 2005 9.114 9.168 9.000 9.023 645,911 -0.05(-0.50%)
Dec 16, 2005 9.390 9.476 9.023 9.068 1,277,371 -0.29(-3.10%)
Dec 15, 2005 9.612 9.721 9.336 9.358 939,724 -0.19(-1.99%)
Dec 14, 2005 9.576 9.748 9.445 9.549 900,806 +0.01(+0.10%)
Dec 13, 2005 9.408 9.653 9.386 9.540 1,017,964 +0.14(+1.45%)
Dec 12, 2005 9.105 9.408 9.086 9.404 997,472 +0.33(+3.65%)
Dec 09, 2005 9.027 9.118 8.969 9.073 520,832 +0.02(+0.20%)
Dec 08, 2005 8.928 9.200 8.928 9.055 836,119 +0.13(+1.42%)
Dec 07, 2005 8.887 8.941 8.796 8.928 696,333 +0.02(+0.20%)
Dec 06, 2005 8.851 9.068 8.851 8.910 853,831 +0.06(+0.67%)
Dec 05, 2005 8.882 8.896 8.760 8.851 685,081 -0.07(-0.81%)
Dec 02, 2005 8.855 8.955 8.819 8.923 510,669 +0.01(+0.10%)
Dec 01, 2005 8.660 8.955 8.660 8.914 817,606 +0.20(+2.34%)
Nov 30, 2005 8.706 8.919 8.692 8.710 1,804,982 -0.04(-0.41%)
Nov 29, 2005 8.774 8.932 8.687 8.746 638,298 +0.05(+0.63%)
Nov 28, 2005 9.046 9.123 8.651 8.692 632,050 -0.28(-3.08%)
Nov 25, 2005 8.991 9.109 8.923 8.969 183,386 -0.05(-0.50%)
Nov 23, 2005 8.969 9.095 8.864 9.014 855,629 +0.10(+1.12%)
Nov 22, 2005 8.715 8.950 8.683 8.914 626,635 +0.17(+1.92%)
Nov 21, 2005 8.842 8.851 8.583 8.746 655,333 -0.05(-0.52%)
Nov 18, 2005 8.778 8.828 8.624 8.792 686,281 +0.10(+1.20%)
Nov 17, 2005 8.438 8.733 8.384 8.687 625,921 +0.31(+3.68%)
Nov 16, 2005 8.524 8.551 8.275 8.379 654,440 -0.15(-1.75%)
Nov 15, 2005 8.665 8.665 8.465 8.529 752,300 +0.05(+0.59%)
Nov 14, 2005 8.715 8.796 8.434 8.479 508,435 -0.19(-2.25%)
Nov 11, 2005 8.737 8.814 8.597 8.674 502,156 -0.08(-0.88%)
Nov 10, 2005 8.610 8.814 8.479 8.751 887,443 +0.14(+1.63%)
Nov 09, 2005 8.592 8.692 8.434 8.610 1,084,254 +0.04(+0.48%)
Nov 08, 2005 8.638 8.674 8.524 8.570 977,502 -0.10(-1.10%)
Nov 07, 2005 8.479 8.669 8.438 8.665 1,236,869 +0.23(+2.74%)
Nov 04, 2005 8.388 8.592 8.270 8.434 6,641,082 -0.16(-1.85%)
Nov 03, 2005 8.728 8.955 8.583 8.592 1,423,590 -0.09(-0.99%)
Nov 02, 2005 8.570 8.697 8.415 8.678 1,230,780 +0.08(+0.95%)
Nov 01, 2005 8.774 8.842 8.528 8.597 1,483,573 -0.19(-2.17%)
Oct 31, 2005 8.801 8.955 8.706 8.787 961,018 -0.03(-0.31%)
Oct 28, 2005 9.014 9.145 8.792 8.814 1,275,432 -0.46(-4.99%)
Oct 27, 2005 9.490 9.653 9.200 9.277 485,165 -0.25(-2.62%)
Oct 26, 2005 9.757 9.821 9.431 9.526 573,496 -0.09(-0.90%)
Oct 25, 2005 9.794 9.794 9.508 9.612 626,298 -0.14(-1.40%)
Oct 24, 2005 9.776 9.939 9.649 9.748 680,061 +0.00(+0.00%)
Oct 21, 2005 9.694 10.02 9.549 9.748 928,736 +0.09(+0.94%)
Oct 20, 2005 9.563 9.726 9.513 9.658 992,828 +0.06(+0.66%)
Oct 19, 2005 9.182 9.635 9.131 9.594 850,153 +0.38(+4.13%)
Oct 18, 2005 9.358 9.649 9.200 9.213 468,178 -0.10(-1.12%)
Oct 17, 2005 9.408 9.621 9.191 9.318 599,728 -0.11(-1.20%)
Oct 14, 2005 9.245 9.513 9.204 9.431 836,404 +0.25(+2.72%)
Oct 13, 2005 9.100 9.295 8.964 9.182 1,030,014 +0.06(+0.70%)
Oct 12, 2005 9.404 9.540 9.118 9.118 971,801 -0.33(-3.50%)
Oct 11, 2005 9.680 9.943 9.431 9.449 604,367 -0.28(-2.84%)
Oct 10, 2005 9.771 9.980 9.680 9.726 479,593 -0.07(-0.69%)
Oct 07, 2005 9.504 9.857 9.504 9.794 593,165 +0.33(+3.45%)
Oct 06, 2005 9.844 9.971 9.318 9.467 978,219 -0.38(-3.82%)
Oct 05, 2005 10.11 10.20 9.812 9.844 861,350 -0.31(-3.04%)
Oct 04, 2005 10.17 10.52 10.07 10.15 980,155 +0.07(+0.72%)
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.