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 (%)
Jul 31, 2007 17.16 17.50 16.93 16.95 1,165,497 -0.08(-0.48%)
Jul 30, 2007 17.43 17.48 16.84 17.03 1,320,633 -0.41(-2.34%)
Jul 27, 2007 17.86 17.91 17.40 17.44 1,771,677 -0.44(-2.46%)
Jul 26, 2007 17.65 18.06 17.62 17.88 873,771 -0.10(-0.53%)
Jul 25, 2007 17.74 18.05 17.41 17.97 918,869 +0.40(+2.27%)
Jul 24, 2007 17.63 17.96 17.44 17.57 896,644 -0.20(-1.15%)
Jul 23, 2007 17.69 18.02 17.47 17.78 591,509 +0.12(+0.69%)
Jul 20, 2007 17.69 17.91 17.62 17.66 815,670 -0.08(-0.43%)
Jul 19, 2007 17.97 17.97 17.69 17.73 911,922 -0.19(-1.04%)
Jul 18, 2007 17.67 17.95 17.47 17.92 867,058 +0.14(+0.79%)
Jul 17, 2007 17.83 17.91 17.72 17.78 658,410 -0.05(-0.25%)
Jul 16, 2007 18.01 18.14 17.76 17.82 679,313 -0.21(-1.16%)
Jul 13, 2007 18.05 18.11 17.78 18.03 658,244 -0.08(-0.45%)
Jul 12, 2007 17.72 18.12 17.55 18.11 891,422 +0.43(+2.41%)
Jul 11, 2007 17.68 17.82 17.58 17.69 1,173,040 +0.00(+0.03%)
Jul 10, 2007 17.46 17.70 17.36 17.68 1,044,736 +0.09(+0.52%)
Jul 09, 2007 17.78 17.81 17.47 17.59 810,427 -0.22(-1.22%)
Jul 06, 2007 17.60 17.88 17.54 17.81 642,749 +0.22(+1.24%)
Jul 05, 2007 17.35 17.65 17.19 17.59 993,836 +0.22(+1.28%)
Jul 03, 2007 17.04 17.41 17.04 17.37 444,899 +0.31(+1.83%)
Jul 02, 2007 16.93 17.17 16.89 17.06 556,210 +0.20(+1.16%)
Jun 29, 2007 17.07 17.08 16.55 16.86 1,446,207 -0.17(-0.99%)
Jun 28, 2007 16.83 17.15 16.83 17.03 717,550 +0.17(+1.00%)
Jun 27, 2007 16.40 16.88 16.30 16.86 612,739 +0.35(+2.14%)
Jun 26, 2007 16.55 16.66 16.36 16.51 755,625 +0.09(+0.52%)
Jun 25, 2007 16.53 16.65 16.28 16.42 806,868 -0.01(-0.08%)
Jun 22, 2007 16.64 16.77 16.35 16.44 1,270,154 -0.22(-1.33%)
Jun 21, 2007 16.74 16.74 16.50 16.66 731,175 -0.07(-0.41%)
Jun 20, 2007 17.29 17.29 16.72 16.73 559,090 -0.48(-2.77%)
Jun 19, 2007 17.24 17.44 17.09 17.20 680,833 -0.12(-0.71%)
Jun 18, 2007 17.32 17.40 17.07 17.32 674,658 +0.09(+0.50%)
Jun 15, 2007 17.10 17.34 17.03 17.24 1,263,081 +0.34(+2.01%)
Jun 14, 2007 16.78 17.11 16.74 16.90 1,151,263 +0.16(+0.95%)
Jun 13, 2007 16.54 16.83 16.30 16.74 1,847,535 +0.24(+1.48%)
Jun 12, 2007 16.83 16.86 16.36 16.50 1,436,212 -0.42(-2.47%)
Jun 11, 2007 16.81 17.00 16.72 16.91 736,380 +0.19(+1.11%)
Jun 08, 2007 16.62 16.83 16.43 16.73 772,374 +0.13(+0.79%)
Jun 07, 2007 17.03 17.11 16.52 16.59 1,151,254 -0.50(-2.92%)
Jun 06, 2007 16.66 17.29 16.64 17.09 1,263,681 +0.37(+2.22%)
Jun 05, 2007 16.81 16.99 16.63 16.72 1,061,698 -0.15(-0.86%)
Jun 04, 2007 16.93 16.93 16.60 16.87 1,331,950 -0.31(-1.80%)
Jun 01, 2007 17.27 17.30 16.97 17.18 1,889,245 -0.09(-0.50%)
May 31, 2007 17.67 17.72 17.19 17.26 1,797,016 -0.46(-2.58%)
May 30, 2007 17.56 17.78 17.44 17.72 818,863 +0.11(+0.62%)
May 29, 2007 17.55 17.71 17.51 17.61 405,454 +0.09(+0.52%)
May 25, 2007 17.52 17.66 17.35 17.52 589,594 +0.01(+0.05%)
May 24, 2007 17.98 18.01 17.29 17.51 1,716,366 -0.53(-2.94%)
May 23, 2007 17.96 18.27 17.76 18.04 1,419,746 +0.15(+0.86%)
May 22, 2007 17.80 17.99 17.68 17.89 940,765 +0.10(+0.59%)
May 21, 2007 17.14 17.81 17.14 17.78 1,717,782 +0.55(+3.18%)
May 18, 2007 17.07 17.32 16.96 17.23 602,814 +0.17(+1.01%)
May 17, 2007 17.11 17.30 17.04 17.06 691,106 -0.09(-0.53%)
May 16, 2007 16.90 17.20 16.86 17.15 1,115,003 +0.27(+1.61%)
May 15, 2007 16.93 17.31 16.87 16.88 1,047,286 -0.04(-0.21%)
May 14, 2007 17.03 17.32 16.82 16.92 749,957 -0.15(-0.88%)
May 11, 2007 16.88 17.09 16.82 17.07 926,019 +0.14(+0.80%)
May 10, 2007 17.14 17.20 16.90 16.93 1,534,936 -0.33(-1.89%)
May 09, 2007 17.33 17.39 17.11 17.26 1,063,959 -0.19(-1.12%)
May 08, 2007 17.60 17.64 17.09 17.45 974,529 -0.20(-1.16%)
May 07, 2007 17.99 18.01 17.47 17.66 967,606 -0.34(-1.86%)
May 04, 2007 18.00 18.07 17.76 17.99 1,347,816 +0.05(+0.28%)
May 03, 2007 17.59 18.13 17.58 17.94 1,828,107 +0.39(+2.22%)
May 02, 2007 17.05 17.71 17.02 17.55 2,030,454 +0.63(+3.72%)
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.