Myriad Genetics Inc (NQ: MYGN )

21.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.34 19.04 18.25 18.74 476,380 +0.12(+0.64%)
Sep 29, 2011 18.60 18.86 18.30 18.62 306,758 +0.21(+1.14%)
Sep 28, 2011 18.97 19.10 18.36 18.41 372,297 -0.52(-2.75%)
Sep 27, 2011 18.84 19.18 18.60 18.93 748,957 +0.49(+2.66%)
Sep 26, 2011 18.38 18.54 17.94 18.44 963,146 -0.03(-0.16%)
Sep 23, 2011 18.27 18.89 18.27 18.47 662,308 +0.04(+0.22%)
Sep 22, 2011 18.41 18.86 18.01 18.43 690,181 -0.55(-2.90%)
Sep 21, 2011 19.80 19.98 18.95 18.98 482,780 -0.75(-3.80%)
Sep 20, 2011 19.49 20.38 19.37 19.73 508,970 +0.42(+2.18%)
Sep 19, 2011 20.04 20.21 19.20 19.31 651,818 -0.91(-4.50%)
Sep 16, 2011 19.94 20.25 19.76 20.22 617,046 +0.32(+1.61%)
Sep 15, 2011 20.47 20.47 19.66 19.90 259,423 -0.01(-0.05%)
Sep 14, 2011 19.60 20.19 19.47 19.91 490,882 +0.44(+2.26%)
Sep 13, 2011 18.58 19.50 18.54 19.47 599,363 +0.94(+5.07%)
Sep 12, 2011 18.29 18.69 18.05 18.53 667,267 +0.33(+1.81%)
Sep 09, 2011 18.90 18.90 18.07 18.20 693,398 -0.76(-4.01%)
Sep 08, 2011 19.04 19.30 18.84 18.96 482,888 -0.23(-1.20%)
Sep 07, 2011 18.73 19.19 18.53 19.19 293,864 +0.69(+3.73%)
Sep 06, 2011 18.17 18.57 18.11 18.50 416,470 -0.12(-0.64%)
Sep 02, 2011 19.03 19.23 18.55 18.62 441,814 -0.80(-4.12%)
Sep 01, 2011 19.86 20.00 19.37 19.42 419,249 -0.41(-2.07%)
Aug 31, 2011 20.13 20.22 19.58 19.83 898,532 -0.13(-0.65%)
Aug 30, 2011 20.00 20.15 19.78 19.96 698,095 -0.17(-0.84%)
Aug 29, 2011 19.58 20.29 19.24 20.13 560,396 +0.85(+4.41%)
Aug 26, 2011 19.00 19.44 18.59 19.28 425,477 +0.07(+0.36%)
Aug 25, 2011 19.66 19.83 19.12 19.21 453,149 -0.39(-1.99%)
Aug 24, 2011 19.36 19.62 19.05 19.60 431,612 +0.23(+1.19%)
Aug 23, 2011 18.75 19.38 18.47 19.37 625,615 +0.77(+4.14%)
Aug 22, 2011 19.19 19.21 18.51 18.60 396,348 -0.22(-1.17%)
Aug 19, 2011 18.78 19.39 18.59 18.82 557,266 -0.21(-1.10%)
Aug 18, 2011 19.41 19.42 18.87 19.03 747,834 -0.90(-4.52%)
Aug 17, 2011 19.62 20.03 19.47 19.93 1,186,627 +0.47(+2.42%)
Aug 16, 2011 19.24 19.62 18.94 19.46 956,692 +0.23(+1.20%)
Aug 15, 2011 18.73 19.24 18.63 19.23 619,642 +0.64(+3.44%)
Aug 12, 2011 18.03 18.64 17.92 18.59 761,199 +0.73(+4.09%)
Aug 11, 2011 18.29 18.46 17.51 17.86 1,642,235 -0.35(-1.92%)
Aug 10, 2011 18.57 19.41 18.17 18.21 1,571,136 -0.77(-4.06%)
Aug 09, 2011 18.81 19.03 17.72 18.98 1,922,493 +1.07(+5.97%)
Aug 08, 2011 18.90 19.19 17.71 17.91 1,771,163 -1.43(-7.39%)
Aug 05, 2011 19.69 19.97 18.80 19.34 1,484,552 -0.21(-1.07%)
Aug 04, 2011 19.47 20.14 19.37 19.55 1,555,214 -0.33(-1.66%)
Aug 03, 2011 20.52 20.61 19.36 19.88 1,098,171 -0.52(-2.55%)
Aug 02, 2011 20.70 21.23 20.37 20.40 738,338 -0.46(-2.21%)
Aug 01, 2011 21.49 21.51 20.69 20.86 929,701 -0.41(-1.93%)
Jul 29, 2011 21.16 22.22 20.56 21.27 1,843,187 -0.06(-0.28%)
Jul 28, 2011 21.21 21.78 21.17 21.33 468,021 +0.01(+0.05%)
Jul 27, 2011 21.71 21.76 21.26 21.32 857,147 -0.43(-1.98%)
Jul 26, 2011 23.13 23.15 21.70 21.75 1,063,187 -1.42(-6.13%)
Jul 25, 2011 23.10 23.66 23.00 23.17 259,975 -0.16(-0.69%)
Jul 22, 2011 23.45 23.50 23.32 23.33 421,577 -0.19(-0.81%)
Jul 21, 2011 23.68 23.86 23.34 23.52 489,682 +0.05(+0.21%)
Jul 20, 2011 23.94 23.99 23.34 23.47 266,221 -0.39(-1.63%)
Jul 19, 2011 23.42 23.89 23.39 23.86 522,517 +0.53(+2.27%)
Jul 18, 2011 23.46 23.74 22.99 23.33 689,670 -0.23(-0.98%)
Jul 15, 2011 23.36 23.65 23.19 23.56 1,052,624 +0.29(+1.25%)
Jul 14, 2011 23.55 23.84 23.21 23.27 829,901 -0.25(-1.06%)
Jul 13, 2011 23.78 24.21 23.48 23.52 1,004,217 -0.19(-0.80%)
Jul 12, 2011 23.16 23.89 23.16 23.71 751,711 +0.46(+1.98%)
Jul 11, 2011 23.03 23.54 23.03 23.25 611,930 -0.01(-0.04%)
Jul 08, 2011 23.30 23.38 22.92 23.26 312,654 -0.26(-1.11%)
Jul 07, 2011 23.41 23.72 23.22 23.52 670,753 +0.27(+1.16%)
Jul 06, 2011 23.13 23.50 23.07 23.25 765,813 +0.19(+0.82%)
Jul 05, 2011 23.03 23.25 22.63 23.06 636,312 -0.07(-0.30%)
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.