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 (%)
May 31, 2007 19.48 19.54 18.95 19.04 1,629,588 -0.50(-2.58%)
May 30, 2007 19.36 19.61 19.23 19.54 742,570 +0.12(+0.62%)
May 29, 2007 19.36 19.52 19.31 19.42 367,678 +0.10(+0.52%)
May 25, 2007 19.32 19.48 19.14 19.32 534,662 +0.01(+0.05%)
May 24, 2007 19.83 19.86 19.07 19.31 1,556,452 -0.59(-2.94%)
May 23, 2007 19.80 20.15 19.59 19.89 1,287,468 +0.17(+0.86%)
May 22, 2007 19.62 19.84 19.50 19.73 853,114 +0.12(+0.59%)
May 21, 2007 18.91 19.64 18.91 19.61 1,557,736 +0.61(+3.18%)
May 18, 2007 18.82 19.09 18.70 19.00 546,650 +0.19(+1.01%)
May 17, 2007 18.86 19.07 18.80 18.82 626,716 -0.10(-0.53%)
May 16, 2007 18.64 18.97 18.59 18.91 1,011,118 +0.30(+1.61%)
May 15, 2007 18.68 19.09 18.60 18.61 949,710 -0.04(-0.21%)
May 14, 2007 18.79 19.10 18.55 18.66 680,084 -0.16(-0.88%)
May 11, 2007 18.61 18.85 18.55 18.82 839,742 +0.15(+0.80%)
May 10, 2007 18.91 18.96 18.64 18.67 1,391,926 -0.36(-1.89%)
May 09, 2007 19.11 19.18 18.87 19.03 964,830 -0.21(-1.12%)
May 08, 2007 19.41 19.45 18.85 19.25 883,732 -0.22(-1.16%)
May 07, 2007 19.84 19.86 19.27 19.47 877,454 -0.37(-1.86%)
May 04, 2007 19.84 19.93 19.59 19.84 1,222,240 +0.05(+0.28%)
May 03, 2007 19.39 19.99 19.39 19.79 1,657,782 +0.43(+2.22%)
May 02, 2007 18.80 19.53 18.77 19.36 1,841,276 +0.69(+3.72%)
May 01, 2007 18.50 19.00 18.18 18.66 1,799,400 +0.39(+2.11%)
Apr 30, 2007 18.21 18.36 18.18 18.27 1,351,440 +0.12(+0.66%)
Apr 27, 2007 18.20 18.43 18.11 18.16 867,354 -0.01(-0.06%)
Apr 26, 2007 18.07 18.29 17.84 18.16 799,396 +0.20(+1.11%)
Apr 25, 2007 17.92 18.13 17.78 17.96 943,064 +0.20(+1.15%)
Apr 24, 2007 17.94 18.04 17.70 17.76 890,714 -0.18(-1.00%)
Apr 23, 2007 17.92 18.07 17.83 17.94 737,102 +0.03(+0.17%)
Apr 20, 2007 17.79 18.00 17.79 17.91 649,952 +0.15(+0.84%)
Apr 19, 2007 18.02 18.09 17.66 17.76 757,606 -0.33(-1.85%)
Apr 18, 2007 18.14 18.22 18.04 18.09 572,330 -0.10(-0.52%)
Apr 17, 2007 18.07 18.20 17.94 18.19 568,072 +0.10(+0.55%)
Apr 16, 2007 17.96 18.16 17.95 18.09 388,232 +0.20(+1.15%)
Apr 13, 2007 17.75 18.06 17.66 17.89 550,822 +0.12(+0.70%)
Apr 12, 2007 17.77 17.83 17.59 17.76 800,374 -0.09(-0.50%)
Apr 11, 2007 18.14 18.14 17.69 17.85 652,716 -0.26(-1.44%)
Apr 10, 2007 17.92 18.41 17.92 18.11 768,062 +0.16(+0.92%)
Apr 09, 2007 17.93 18.03 17.72 17.95 559,162 +0.07(+0.36%)
Apr 05, 2007 17.61 17.93 17.52 17.88 533,902 +0.19(+1.07%)
Apr 04, 2007 17.60 17.79 17.55 17.69 579,060 +0.06(+0.34%)
Apr 03, 2007 17.25 17.70 17.19 17.63 1,362,954 +0.41(+2.38%)
Apr 02, 2007 17.23 17.45 16.97 17.22 726,536 -0.01(-0.06%)
Mar 30, 2007 17.07 17.42 17.04 17.23 782,196 +0.20(+1.17%)
Mar 29, 2007 17.07 17.11 16.77 17.03 571,812 -0.00(-0.03%)
Mar 28, 2007 17.27 17.29 17.00 17.04 801,802 -0.25(-1.47%)
Mar 27, 2007 17.51 17.53 17.25 17.29 1,245,568 -0.24(-1.37%)
Mar 26, 2007 17.30 17.54 17.14 17.53 1,566,102 +0.18(+1.04%)
Mar 23, 2007 17.11 17.43 16.84 17.35 1,239,238 +0.30(+1.73%)
Mar 22, 2007 17.14 17.14 16.88 17.05 1,094,796 +0.00(+0.03%)
Mar 21, 2007 16.77 17.12 16.76 17.05 1,315,312 +0.42(+2.53%)
Mar 20, 2007 16.23 16.75 16.20 16.63 1,737,784 +0.39(+2.40%)
Mar 19, 2007 16.22 16.41 16.09 16.24 669,090 +0.09(+0.56%)
Mar 16, 2007 16.07 16.24 15.95 16.15 1,038,346 +0.07(+0.44%)
Mar 15, 2007 16.18 16.50 15.96 16.08 742,416 -0.14(-0.86%)
Mar 14, 2007 16.27 16.34 15.90 16.22 999,944 -0.12(-0.70%)
Mar 13, 2007 16.89 16.83 16.32 16.34 1,061,094 -0.55(-3.26%)
Mar 12, 2007 16.84 17.00 16.80 16.89 1,160,082 +0.11(+0.63%)
Mar 09, 2007 17.00 17.00 16.59 16.78 879,228 -0.06(-0.36%)
Mar 08, 2007 16.70 17.09 16.55 16.84 1,915,810 +0.29(+1.75%)
Mar 07, 2007 16.29 16.82 16.29 16.55 2,240,616 +0.27(+1.66%)
Mar 06, 2007 16.48 16.72 16.09 16.28 2,609,766 -0.04(-0.21%)
Mar 05, 2007 16.25 17.09 16.07 16.32 8,040,798 +0.70(+4.48%)
Mar 02, 2007 16.25 16.30 15.60 15.62 1,492,602 -0.60(-3.67%)
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.