Myriad Genetics Inc (NQ: MYGN )

21.32 -0.08 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.065 9.360 8.485 8.615 1,198,600 -0.46(-5.12%)
Apr 29, 2004 8.975 9.470 8.805 9.080 940,400 +0.07(+0.78%)
Apr 28, 2004 9.460 9.495 8.635 9.010 743,400 -0.49(-5.16%)
Apr 27, 2004 9.705 9.710 9.300 9.500 834,800 -0.07(-0.73%)
Apr 26, 2004 9.110 9.750 9.040 9.570 1,400,400 +0.68(+7.59%)
Apr 23, 2004 9.205 9.205 8.810 8.895 576,200 -0.21(-2.31%)
Apr 22, 2004 8.840 9.635 8.725 9.105 1,741,400 +0.37(+4.18%)
Apr 21, 2004 8.315 8.740 8.265 8.740 734,200 +0.46(+5.62%)
Apr 20, 2004 8.810 8.840 8.275 8.275 553,200 -0.47(-5.37%)
Apr 19, 2004 8.310 8.745 8.250 8.745 620,400 +0.42(+5.11%)
Apr 16, 2004 8.180 8.325 8.025 8.320 254,400 +0.13(+1.65%)
Apr 15, 2004 8.240 8.335 8.025 8.185 302,000 -0.06(-0.73%)
Apr 14, 2004 8.150 8.495 8.135 8.245 1,137,600 +0.09(+1.17%)
Apr 13, 2004 8.310 8.415 8.145 8.150 756,000 -0.19(-2.28%)
Apr 12, 2004 8.213 8.415 8.205 8.340 256,200 +0.16(+1.96%)
Apr 08, 2004 8.295 8.470 8.180 8.180 582,600 -0.09(-1.03%)
Apr 07, 2004 8.065 8.295 7.950 8.265 366,800 +0.19(+2.29%)
Apr 06, 2004 8.450 8.495 8.010 8.080 563,400 -0.48(-5.61%)
Apr 05, 2004 8.230 8.590 8.230 8.560 497,600 +0.32(+3.82%)
Apr 02, 2004 8.000 8.315 8.000 8.245 697,800 +0.35(+4.43%)
Apr 01, 2004 8.110 8.230 7.875 7.895 639,600 -0.19(-2.35%)
Mar 31, 2004 8.000 8.225 7.885 8.085 658,800 +0.09(+1.06%)
Mar 30, 2004 7.870 8.185 7.820 8.000 684,000 +0.12(+1.59%)
Mar 29, 2004 7.800 8.040 7.730 7.875 638,400 +0.12(+1.55%)
Mar 26, 2004 7.890 8.015 7.600 7.755 447,200 -0.17(-2.21%)
Mar 25, 2004 7.635 7.935 7.635 7.930 402,800 +0.38(+4.96%)
Mar 24, 2004 7.700 7.775 7.440 7.555 567,400 -0.15(-1.88%)
Mar 23, 2004 7.680 7.875 7.505 7.700 634,600 +0.15(+1.99%)
Mar 22, 2004 7.840 7.850 7.515 7.550 659,200 -0.44(-5.45%)
Mar 19, 2004 8.185 8.220 7.955 7.985 329,400 -0.15(-1.78%)
Mar 18, 2004 8.205 8.325 7.925 8.130 442,200 -0.12(-1.51%)
Mar 17, 2004 7.850 8.285 7.795 8.255 576,600 +0.48(+6.17%)
Mar 16, 2004 8.140 8.140 7.580 7.775 944,800 -0.20(-2.51%)
Mar 15, 2004 8.410 8.465 7.915 7.975 951,200 -0.46(-5.45%)
Mar 12, 2004 8.090 8.435 8.060 8.435 535,400 +0.44(+5.50%)
Mar 11, 2004 8.160 8.560 7.995 7.995 648,200 -0.24(-2.91%)
Mar 10, 2004 8.250 8.590 8.070 8.235 664,800 +0.01(+0.18%)
Mar 09, 2004 8.725 8.845 8.150 8.220 1,116,400 -0.40(-4.70%)
Mar 08, 2004 9.080 9.185 8.625 8.625 762,200 -0.51(-5.58%)
Mar 05, 2004 8.865 9.260 8.825 9.135 724,200 +0.28(+3.16%)
Mar 04, 2004 8.705 8.855 8.610 8.855 557,000 +0.05(+0.62%)
Mar 03, 2004 8.500 8.840 8.425 8.800 558,600 +0.31(+3.65%)
Mar 02, 2004 8.500 8.600 8.440 8.490 514,200 -0.00(-0.06%)
Mar 01, 2004 8.175 8.495 8.120 8.495 385,200 +0.29(+3.60%)
Feb 27, 2004 8.290 8.460 8.185 8.200 323,200 -0.02(-0.18%)
Feb 26, 2004 8.165 8.250 7.970 8.215 268,600 +0.10(+1.23%)
Feb 25, 2004 7.950 8.180 7.905 8.115 482,200 +0.21(+2.72%)
Feb 24, 2004 7.910 8.095 7.750 7.900 646,400 -0.02(-0.25%)
Feb 23, 2004 8.280 8.290 7.920 7.920 749,000 -0.28(-3.41%)
Feb 20, 2004 8.150 8.330 7.890 8.200 700,800 +0.01(+0.12%)
Feb 19, 2004 8.570 8.645 8.160 8.190 771,400 -0.29(-3.48%)
Feb 18, 2004 8.535 8.735 8.435 8.485 461,200 +0.05(+0.59%)
Feb 17, 2004 8.565 8.680 8.385 8.435 612,800 -0.03(-0.35%)
Feb 13, 2004 8.750 8.870 8.455 8.465 644,400 -0.29(-3.26%)
Feb 12, 2004 8.695 8.945 8.620 8.750 738,000 +0.03(+0.29%)
Feb 11, 2004 8.750 8.851 8.600 8.725 1,444,200 -0.03(-0.29%)
Feb 10, 2004 8.495 8.750 8.495 8.750 494,000 +0.19(+2.22%)
Feb 09, 2004 8.365 8.805 8.365 8.560 760,000 +0.24(+2.88%)
Feb 06, 2004 8.025 8.415 8.025 8.320 549,200 +0.28(+3.48%)
Feb 05, 2004 8.125 8.315 8.020 8.040 1,325,000 -0.04(-0.43%)
Feb 04, 2004 8.175 8.200 7.925 8.075 1,102,200 -0.12(-1.46%)
Feb 03, 2004 8.545 8.680 8.130 8.195 1,750,000 -0.46(-5.31%)
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.