Myriad Genetics Inc (NQ: MYGN )

28.47 -0.13 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.708 7.735 7.468 7.522 495,131 -0.17(-2.18%)
May 27, 2004 7.880 8.039 7.522 7.690 717,003 -0.18(-2.25%)
May 26, 2004 7.704 7.926 7.663 7.867 474,179 +0.12(+1.58%)
May 25, 2004 7.468 7.762 7.413 7.744 659,660 +0.25(+3.39%)
May 24, 2004 7.327 7.604 7.259 7.490 1,003,496 +0.29(+4.03%)
May 21, 2004 7.255 7.391 7.141 7.200 635,179 +0.06(+0.83%)
May 20, 2004 7.264 7.468 7.019 7.141 847,568 -0.16(-2.23%)
May 19, 2004 7.400 7.821 7.250 7.305 863,006 -0.15(-2.01%)
May 18, 2004 7.672 7.744 7.196 7.454 1,823,716 -0.13(-1.73%)
May 17, 2004 7.590 7.781 7.445 7.586 497,116 -0.11(-1.41%)
May 14, 2004 7.817 8.057 7.595 7.694 649,736 -0.15(-1.96%)
May 13, 2004 7.976 8.198 7.726 7.849 690,537 -0.09(-1.14%)
May 12, 2004 7.622 8.035 7.051 7.939 1,480,763 +0.26(+3.36%)
May 11, 2004 7.545 7.821 7.481 7.681 959,165 +0.20(+2.67%)
May 10, 2004 7.898 7.932 7.445 7.481 1,366,739 -0.42(-5.28%)
May 07, 2004 8.338 8.588 7.876 7.898 1,146,632 -0.39(-4.65%)
May 06, 2004 8.225 8.402 7.772 8.284 985,631 +0.04(+0.50%)
May 05, 2004 8.434 8.819 8.225 8.243 1,467,530 -0.04(-0.44%)
May 04, 2004 8.198 8.434 7.985 8.279 1,010,774 +0.10(+1.16%)
May 03, 2004 7.885 8.361 7.840 8.184 1,178,391 +0.37(+4.76%)
Apr 30, 2004 8.220 8.488 7.694 7.812 1,321,747 -0.42(-5.12%)
Apr 29, 2004 8.139 8.588 7.985 8.234 1,037,019 +0.06(+0.78%)
Apr 28, 2004 8.579 8.610 7.830 8.171 819,779 -0.44(-5.16%)
Apr 27, 2004 8.801 8.805 8.434 8.615 920,569 -0.06(-0.73%)
Apr 26, 2004 8.261 8.842 8.198 8.678 1,544,281 +0.61(+7.59%)
Apr 23, 2004 8.347 8.347 7.989 8.066 635,400 -0.19(-2.31%)
Apr 22, 2004 8.016 8.737 7.912 8.257 1,920,316 +0.33(+4.18%)
Apr 21, 2004 7.540 7.926 7.495 7.926 809,633 +0.42(+5.62%)
Apr 20, 2004 7.989 8.016 7.504 7.504 610,037 -0.43(-5.37%)
Apr 19, 2004 7.536 7.930 7.481 7.930 684,141 +0.39(+5.11%)
Apr 16, 2004 7.418 7.549 7.277 7.545 280,537 +0.12(+1.65%)
Apr 15, 2004 7.472 7.558 7.277 7.422 333,028 -0.05(-0.73%)
Apr 14, 2004 7.391 7.704 7.377 7.477 1,254,480 +0.09(+1.17%)
Apr 13, 2004 7.536 7.631 7.386 7.391 833,673 -0.17(-2.28%)
Apr 12, 2004 7.447 7.631 7.441 7.563 282,522 +0.15(+1.96%)
Apr 08, 2004 7.522 7.681 7.418 7.418 642,458 -0.08(-1.03%)
Apr 07, 2004 7.314 7.522 7.209 7.495 404,486 +0.17(+2.29%)
Apr 06, 2004 7.663 7.704 7.264 7.327 621,285 -0.44(-5.61%)
Apr 05, 2004 7.463 7.790 7.463 7.762 548,724 +0.29(+3.82%)
Apr 02, 2004 7.255 7.540 7.255 7.477 769,494 +0.32(+4.43%)
Apr 01, 2004 7.354 7.463 7.141 7.159 705,314 -0.17(-2.35%)
Mar 31, 2004 7.255 7.459 7.150 7.332 726,487 +0.08(+1.06%)
Mar 30, 2004 7.137 7.422 7.091 7.255 754,276 +0.11(+1.59%)
Mar 29, 2004 7.073 7.291 7.010 7.141 703,991 +0.11(+1.55%)
Mar 26, 2004 7.155 7.268 6.892 7.032 493,146 -0.16(-2.21%)
Mar 25, 2004 6.923 7.196 6.923 7.191 444,184 +0.34(+4.96%)
Mar 24, 2004 6.983 7.051 6.747 6.851 625,696 -0.13(-1.88%)
Mar 23, 2004 6.964 7.141 6.806 6.983 699,800 +0.14(+1.99%)
Mar 22, 2004 7.110 7.119 6.815 6.847 726,928 -0.39(-5.45%)
Mar 19, 2004 7.422 7.454 7.214 7.241 363,243 -0.13(-1.78%)
Mar 18, 2004 7.441 7.549 7.187 7.373 487,632 -0.11(-1.51%)
Mar 17, 2004 7.119 7.513 7.069 7.486 635,841 +0.44(+6.17%)
Mar 16, 2004 7.382 7.382 6.874 7.051 1,041,871 -0.18(-2.51%)
Mar 15, 2004 7.626 7.676 7.178 7.232 1,048,929 -0.42(-5.45%)
Mar 12, 2004 7.336 7.649 7.309 7.649 590,408 +0.40(+5.50%)
Mar 11, 2004 7.400 7.762 7.250 7.250 714,798 -0.22(-2.91%)
Mar 10, 2004 7.481 7.790 7.318 7.468 733,103 +0.01(+0.18%)
Mar 09, 2004 7.912 8.021 7.391 7.454 1,231,102 -0.37(-4.70%)
Mar 08, 2004 8.234 8.329 7.821 7.821 840,510 -0.46(-5.58%)
Mar 05, 2004 8.039 8.397 8.003 8.284 798,606 +0.25(+3.16%)
Mar 04, 2004 7.894 8.030 7.808 8.030 614,227 +0.05(+0.63%)
Mar 03, 2004 7.708 8.016 7.640 7.980 615,992 +0.28(+3.65%)
Mar 02, 2004 7.708 7.799 7.654 7.699 567,030 -0.00(-0.06%)
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.