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

Myriad Genetics Inc (NQ: MYGN )

27.64 -0.65 (-2.30%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 27, 2004 7.518 7.672 7.422 7.436 356,406 -0.01(-0.18%)
Feb 26, 2004 7.404 7.481 7.227 7.450 296,196 +0.09(+1.23%)
Feb 25, 2004 7.209 7.418 7.168 7.359 531,742 +0.19(+2.72%)
Feb 24, 2004 7.173 7.341 7.028 7.164 712,813 -0.02(-0.25%)
Feb 23, 2004 7.509 7.518 7.182 7.182 825,954 -0.25(-3.41%)
Feb 20, 2004 7.391 7.554 7.155 7.436 772,802 +0.01(+0.12%)
Feb 19, 2004 7.772 7.840 7.400 7.427 850,655 -0.27(-3.48%)
Feb 18, 2004 7.740 7.921 7.649 7.694 508,585 +0.05(+0.59%)
Feb 17, 2004 7.767 7.871 7.604 7.649 675,760 -0.03(-0.35%)
Feb 13, 2004 7.935 8.044 7.667 7.676 710,607 -0.26(-3.26%)
Feb 12, 2004 7.885 8.112 7.817 7.935 813,824 +0.02(+0.29%)
Feb 11, 2004 7.935 8.026 7.799 7.912 1,592,581 -0.02(-0.29%)
Feb 10, 2004 7.704 7.935 7.704 7.935 544,755 +0.17(+2.22%)
Feb 09, 2004 7.586 7.985 7.586 7.762 838,084 +0.22(+2.88%)
Feb 06, 2004 7.277 7.631 7.277 7.545 605,626 +0.25(+3.48%)
Feb 05, 2004 7.368 7.540 7.273 7.291 1,461,134 -0.03(-0.43%)
Feb 04, 2004 7.413 7.436 7.187 7.323 1,215,443 -0.11(-1.46%)
Feb 03, 2004 7.749 7.871 7.373 7.431 1,929,800 -0.42(-5.31%)
Feb 02, 2004 7.708 8.003 7.636 7.849 1,424,743 +0.06(+0.82%)
Jan 30, 2004 7.463 7.812 7.413 7.785 1,760,418 +0.33(+4.44%)
Jan 29, 2004 7.273 7.522 7.132 7.454 1,213,458 +0.33(+4.58%)
Jan 28, 2004 7.382 7.631 7.110 7.128 948,358 -0.15(-2.12%)
Jan 27, 2004 7.640 7.694 7.273 7.282 768,170 -0.35(-4.58%)
Jan 26, 2004 7.350 7.631 7.250 7.631 630,327 +0.27(+3.63%)
Jan 23, 2004 7.164 7.368 7.164 7.363 495,352 +0.20(+2.78%)
Jan 22, 2004 7.382 7.490 7.164 7.164 672,673 -0.19(-2.65%)
Jan 21, 2004 7.377 7.504 7.141 7.359 787,799 -0.05(-0.73%)
Jan 20, 2004 7.354 7.481 6.969 7.413 1,581,995 +0.31(+4.34%)
Jan 16, 2004 7.019 7.146 6.915 7.105 635,621 +0.09(+1.23%)
Jan 15, 2004 6.901 7.141 6.828 7.019 1,013,228 +0.13(+1.84%)
Jan 14, 2004 7.064 7.073 6.815 6.892 1,247,436 -0.10(-1.43%)
Jan 13, 2004 7.799 7.894 6.874 6.992 4,617,021 -0.01(-0.19%)
Jan 12, 2004 6.620 7.037 6.602 7.005 1,591,434 +0.43(+6.55%)
Jan 09, 2004 6.720 6.960 6.529 6.575 768,053 -0.21(-3.14%)
Jan 08, 2004 6.806 6.896 6.706 6.788 1,077,071 +0.07(+1.08%)
Jan 07, 2004 6.121 6.724 6.058 6.715 1,914,873 +0.69(+11.52%)
Jan 06, 2004 6.053 6.139 6.008 6.021 400,075 -0.09(-1.48%)
Jan 05, 2004 6.189 6.280 6.053 6.112 1,136,266 -0.05(-0.74%)
Jan 02, 2004 5.940 6.221 5.872 6.157 797,724 +0.33(+5.60%)
Dec 31, 2003 5.867 5.894 5.799 5.831 692,963 -0.06(-1.00%)
Dec 30, 2003 5.826 5.926 5.758 5.890 387,453 -0.04(-0.69%)
Dec 29, 2003 5.600 5.962 5.595 5.931 1,023,707 +0.22(+3.89%)
Dec 26, 2003 5.654 5.795 5.654 5.708 179,065 -0.02(-0.40%)
Dec 24, 2003 5.713 5.772 5.713 5.731 172,012 -0.00(-0.08%)
Dec 23, 2003 5.659 5.763 5.613 5.736 500,506 +0.02(+0.40%)
Dec 22, 2003 5.486 5.722 5.486 5.713 425,989 +0.13(+2.36%)
Dec 19, 2003 5.745 5.772 5.455 5.582 634,946 -0.10(-1.76%)
Dec 18, 2003 5.663 5.727 5.563 5.681 384,978 +0.00(+0.00%)
Dec 17, 2003 5.640 5.718 5.518 5.681 345,182 +0.03(+0.56%)
Dec 16, 2003 5.640 5.704 5.396 5.650 417,271 +0.00(+0.00%)
Dec 15, 2003 5.849 5.985 5.645 5.650 627,608 -0.13(-2.27%)
Dec 12, 2003 5.650 5.786 5.645 5.781 545,793 +0.07(+1.27%)
Dec 11, 2003 5.387 5.718 5.387 5.708 823,307 +0.29(+5.44%)
Dec 10, 2003 5.527 5.554 5.300 5.414 512,080 -0.12(-2.13%)
Dec 09, 2003 5.754 5.849 5.532 5.532 409,519 -0.25(-4.39%)
Dec 08, 2003 5.786 5.863 5.668 5.786 865,677 +0.00(+0.00%)
Dec 05, 2003 5.672 5.867 5.622 5.786 474,483 +0.11(+2.00%)
Dec 04, 2003 5.736 5.758 5.541 5.672 595,959 -0.09(-1.57%)
Dec 03, 2003 5.863 5.908 5.695 5.763 751,936 -0.02(-0.39%)
Dec 02, 2003 5.650 5.917 5.600 5.786 1,551,385 +0.17(+2.99%)
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.