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 (%)
Feb 28, 2007 15.25 15.35 14.98 15.17 1,941,489 -0.06(-0.42%)
Feb 27, 2007 15.63 15.63 15.09 15.23 1,938,822 -0.44(-2.78%)
Feb 26, 2007 15.56 15.78 15.52 15.67 1,021,920 +0.12(+0.76%)
Feb 23, 2007 15.69 15.73 15.49 15.55 865,086 -0.22(-1.41%)
Feb 22, 2007 15.69 15.78 15.60 15.77 943,145 +0.16(+1.05%)
Feb 21, 2007 15.60 15.73 15.47 15.61 555,306 -0.09(-0.58%)
Feb 20, 2007 15.62 15.80 15.48 15.70 1,511,514 +0.09(+0.58%)
Feb 16, 2007 15.86 15.86 15.35 15.61 2,409,294 -0.19(-1.23%)
Feb 15, 2007 15.87 15.87 15.59 15.81 989,189 -0.06(-0.37%)
Feb 14, 2007 16.03 16.08 15.83 15.87 895,279 -0.18(-1.13%)
Feb 13, 2007 16.32 16.36 15.87 16.05 1,571,091 -0.27(-1.64%)
Feb 12, 2007 16.46 16.51 16.15 16.31 1,709,183 -0.20(-1.21%)
Feb 09, 2007 16.40 16.68 16.18 16.51 2,449,425 +0.12(+0.75%)
Feb 08, 2007 16.17 16.47 16.16 16.39 4,510,726 -0.44(-2.59%)
Feb 07, 2007 16.25 16.97 16.25 16.83 2,196,000 +0.56(+3.46%)
Feb 06, 2007 16.73 16.93 15.96 16.26 6,259,855 +0.37(+2.34%)
Feb 05, 2007 15.91 16.04 15.77 15.89 1,127,312 +0.04(+0.26%)
Feb 02, 2007 16.19 16.28 15.82 15.85 2,056,256 -0.29(-1.80%)
Feb 01, 2007 16.28 16.29 15.98 16.14 793,364 -0.06(-0.39%)
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%)
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.