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

Myriad Genetics Inc (NQ: MYGN )

26.46 +0.23 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2005 9.703 9.971 9.648 9.912 946,032 +0.24(+2.53%)
Sep 29, 2005 9.363 9.667 9.300 9.667 680,800 +0.36(+3.90%)
Sep 28, 2005 9.032 9.358 9.005 9.304 546,550 +0.24(+2.70%)
Sep 27, 2005 9.164 9.200 8.977 9.059 520,285 -0.12(-1.33%)
Sep 26, 2005 9.086 9.222 8.974 9.182 737,492 +0.15(+1.71%)
Sep 23, 2005 9.027 9.132 8.815 9.027 566,348 +0.10(+1.17%)
Sep 22, 2005 8.923 9.059 8.701 8.923 593,308 -0.02(-0.25%)
Sep 21, 2005 9.064 9.141 8.946 8.946 511,008 -0.15(-1.65%)
Sep 20, 2005 9.168 9.399 9.068 9.095 728,269 -0.14(-1.52%)
Sep 19, 2005 9.408 9.517 9.204 9.236 484,249 -0.20(-2.16%)
Sep 16, 2005 9.408 9.490 9.345 9.440 751,278 +0.11(+1.22%)
Sep 15, 2005 9.277 9.422 9.186 9.327 414,973 +0.05(+0.49%)
Sep 14, 2005 9.272 9.517 9.263 9.281 567,471 -0.04(-0.44%)
Sep 13, 2005 9.368 9.417 9.159 9.322 462,931 -0.10(-1.06%)
Sep 12, 2005 9.467 9.649 9.413 9.422 487,502 -0.10(-1.05%)
Sep 09, 2005 9.472 9.526 9.177 9.522 767,698 +0.12(+1.25%)
Sep 08, 2005 9.109 9.440 9.086 9.404 1,039,591 +0.26(+2.83%)
Sep 07, 2005 8.982 9.145 8.896 9.145 525,937 +0.15(+1.61%)
Sep 06, 2005 8.728 9.000 8.706 9.000 449,374 +0.26(+3.01%)
Sep 02, 2005 8.932 8.973 8.687 8.737 788,620 -0.23(-2.53%)
Sep 01, 2005 8.987 9.109 8.928 8.964 890,140 +0.00(+0.00%)
Aug 31, 2005 8.742 8.973 8.719 8.964 719,191 +0.21(+2.38%)
Aug 30, 2005 8.502 8.882 8.461 8.755 1,385,936 +0.27(+3.21%)
Aug 29, 2005 8.198 8.497 8.189 8.483 705,773 +0.29(+3.48%)
Aug 26, 2005 8.379 8.384 8.103 8.198 703,986 -0.18(-2.16%)
Aug 25, 2005 8.361 8.429 8.275 8.379 834,730 +0.10(+1.15%)
Aug 24, 2005 8.837 8.837 8.270 8.284 3,496,429 +0.05(+0.66%)
Aug 23, 2005 7.708 8.297 7.708 8.229 1,472,175 +0.61(+8.04%)
Aug 22, 2005 7.717 7.817 7.540 7.617 525,889 -0.09(-1.18%)
Aug 19, 2005 7.481 7.799 7.481 7.708 429,425 +0.22(+2.91%)
Aug 18, 2005 7.495 7.622 7.481 7.490 304,125 -0.04(-0.48%)
Aug 17, 2005 7.554 7.645 7.499 7.527 241,414 -0.00(-0.06%)
Aug 16, 2005 7.613 7.699 7.518 7.531 314,045 -0.13(-1.72%)
Aug 15, 2005 7.608 7.735 7.527 7.663 286,408 +0.08(+1.08%)
Aug 12, 2005 7.658 7.658 7.486 7.581 279,157 -0.12(-1.53%)
Aug 11, 2005 7.608 7.722 7.558 7.699 334,168 +0.11(+1.49%)
Aug 10, 2005 7.667 7.722 7.504 7.586 428,342 -0.05(-0.71%)
Aug 09, 2005 7.581 7.753 7.577 7.640 478,438 +0.06(+0.78%)
Aug 08, 2005 8.003 8.016 7.540 7.581 724,594 -0.35(-4.46%)
Aug 05, 2005 7.980 8.016 7.849 7.935 614,408 -0.01(-0.17%)
Aug 04, 2005 8.116 8.116 7.858 7.948 611,093 -0.17(-2.12%)
Aug 03, 2005 8.048 8.171 8.003 8.121 901,029 +0.06(+0.79%)
Aug 02, 2005 8.003 8.080 7.871 8.057 578,346 +0.11(+1.43%)
Aug 01, 2005 8.003 8.093 7.799 7.944 380,944 -0.04(-0.45%)
Jul 29, 2005 8.021 8.025 7.908 7.980 296,258 +0.00(+0.00%)
Jul 28, 2005 7.908 7.980 7.876 7.980 391,689 +0.06(+0.80%)
Jul 27, 2005 7.930 8.021 7.817 7.917 433,737 -0.04(-0.51%)
Jul 26, 2005 7.799 8.039 7.794 7.957 597,768 +0.14(+1.80%)
Jul 25, 2005 8.216 8.216 7.794 7.817 604,071 -0.36(-4.38%)
Jul 22, 2005 8.239 8.239 7.908 8.175 484,611 -0.05(-0.55%)
Jul 21, 2005 8.293 8.388 8.048 8.220 523,690 -0.01(-0.17%)
Jul 20, 2005 7.871 8.288 7.862 8.234 996,729 +0.33(+4.19%)
Jul 19, 2005 7.867 7.953 7.754 7.903 404,565 -0.00(-0.06%)
Jul 18, 2005 7.871 8.048 7.772 7.908 427,248 +0.03(+0.40%)
Jul 15, 2005 7.876 7.930 7.667 7.876 356,011 -0.03(-0.34%)
Jul 14, 2005 7.962 7.962 7.731 7.903 387,697 -0.01(-0.11%)
Jul 13, 2005 7.876 7.994 7.862 7.912 401,846 +0.04(+0.46%)
Jul 12, 2005 7.994 8.007 7.758 7.876 550,290 -0.13(-1.64%)
Jul 11, 2005 7.989 8.071 7.867 8.007 772,676 +0.03(+0.34%)
Jul 08, 2005 7.699 7.989 7.699 7.980 756,825 +0.33(+4.33%)
Jul 07, 2005 7.373 7.654 7.187 7.649 1,054,641 +0.22(+2.93%)
Jul 06, 2005 7.345 7.477 7.345 7.431 518,575 +0.10(+1.30%)
Jul 05, 2005 7.132 7.341 7.132 7.336 410,220 +0.17(+2.41%)
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.