Myriad Genetics Inc (NQ: MYGN )

21.51 +0.11 (+0.51%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 33.37 33.88 33.08 33.16 1,114,221 -0.35(-1.04%)
May 29, 2014 33.08 33.84 33.08 33.51 754,029 +0.41(+1.24%)
May 28, 2014 33.55 34.43 33.01 33.10 1,573,966 -0.84(-2.47%)
May 27, 2014 33.40 34.05 33.40 33.94 1,923,581 +0.72(+2.17%)
May 23, 2014 33.18 33.22 33.22 33.22 2,162,100 -0.43(-1.28%)
May 22, 2014 34.95 35.30 33.36 33.65 2,307,903 -1.37(-3.91%)
May 21, 2014 36.50 36.88 34.97 35.02 1,011,190 -1.53(-4.19%)
May 20, 2014 37.59 37.76 36.25 36.55 756,046 -1.03(-2.74%)
May 19, 2014 36.68 37.64 36.66 37.58 653,028 +0.53(+1.43%)
May 16, 2014 37.93 38.20 36.99 37.05 686,111 -0.82(-2.17%)
May 15, 2014 37.51 38.02 36.75 37.87 777,134 +0.36(+0.96%)
May 14, 2014 35.79 38.32 35.65 37.51 1,169,937 +1.80(+5.04%)
May 13, 2014 36.16 36.92 35.63 35.71 856,031 -0.35(-0.97%)
May 12, 2014 35.92 36.58 35.33 36.06 1,127,934 +0.18(+0.50%)
May 09, 2014 35.28 37.05 35.23 35.88 1,509,627 +0.28(+0.79%)
May 08, 2014 36.87 37.14 35.50 35.60 2,124,160 -1.27(-3.44%)
May 07, 2014 39.02 39.86 36.09 36.87 4,129,975 -4.01(-9.81%)
May 06, 2014 40.96 41.64 40.04 40.88 2,169,692 -0.08(-0.20%)
May 05, 2014 40.30 40.98 39.59 40.96 1,300,168 +0.91(+2.27%)
May 02, 2014 39.97 40.41 39.40 40.05 1,521,332 +0.08(+0.20%)
May 01, 2014 42.18 42.50 39.25 39.97 1,561,514 -2.24(-5.31%)
Apr 30, 2014 40.62 42.44 40.01 42.21 1,454,746 +1.61(+3.97%)
Apr 29, 2014 39.40 40.62 39.26 40.60 1,118,891 +1.57(+4.02%)
Apr 28, 2014 38.91 39.80 38.14 39.03 747,233 +0.21(+0.54%)
Apr 25, 2014 39.71 39.94 38.40 38.82 1,125,064 -1.26(-3.14%)
Apr 24, 2014 39.91 40.83 38.35 40.08 1,725,602 +0.40(+1.01%)
Apr 23, 2014 39.55 39.82 38.73 39.68 1,234,916 +0.28(+0.71%)
Apr 22, 2014 38.21 39.54 38.21 39.40 1,520,114 +1.24(+3.25%)
Apr 21, 2014 38.34 38.36 37.33 38.16 1,397,818 +0.19(+0.50%)
Apr 17, 2014 38.41 37.97 37.97 37.97 2,095,800 -0.36(-0.94%)
Apr 16, 2014 39.17 39.80 38.08 38.33 1,751,475 -0.42(-1.08%)
Apr 15, 2014 38.12 38.93 36.82 38.75 1,630,788 +0.64(+1.68%)
Apr 14, 2014 39.15 39.15 37.36 38.11 1,064,436 -0.04(-0.10%)
Apr 11, 2014 37.61 39.01 37.24 38.15 1,719,681 +0.15(+0.39%)
Apr 10, 2014 39.94 39.94 37.04 38.00 1,688,029 -1.85(-4.64%)
Apr 09, 2014 40.44 40.75 38.83 39.85 1,911,073 -0.54(-1.34%)
Apr 08, 2014 40.87 42.38 39.55 40.39 2,581,682 -0.48(-1.17%)
Apr 07, 2014 41.10 41.40 40.34 40.87 2,647,289 -0.12(-0.29%)
Apr 04, 2014 42.10 42.50 40.80 40.99 3,851,219 +0.74(+1.84%)
Apr 03, 2014 39.10 40.41 38.28 40.25 7,441,688 +1.07(+2.73%)
Apr 02, 2014 39.81 40.33 39.10 39.18 7,504,111 +4.03(+11.47%)
Apr 01, 2014 34.16 35.43 33.41 35.15 2,281,436 +0.96(+2.81%)
Mar 31, 2014 32.99 34.39 32.71 34.19 885,949 +1.32(+4.02%)
Mar 28, 2014 33.31 33.96 32.13 32.87 1,218,408 -0.50(-1.50%)
Mar 27, 2014 32.62 33.76 32.10 33.37 1,300,981 +0.62(+1.89%)
Mar 26, 2014 35.39 35.40 32.34 32.75 1,894,481 -1.66(-4.82%)
Mar 25, 2014 33.91 34.58 33.21 34.41 972,958 +0.76(+2.26%)
Mar 24, 2014 35.06 35.42 32.62 33.65 1,960,018 -1.18(-3.39%)
Mar 21, 2014 36.03 37.33 34.83 34.83 2,505,515 -1.78(-4.86%)
Mar 20, 2014 35.72 36.93 35.54 36.61 922,253 +0.64(+1.78%)
Mar 19, 2014 36.23 37.24 35.75 35.97 1,230,220 -0.08(-0.22%)
Mar 18, 2014 35.23 36.13 34.76 36.05 1,171,852 +1.05(+3.00%)
Mar 17, 2014 35.12 35.48 34.77 35.00 1,001,157 -0.01(-0.03%)
Mar 14, 2014 34.65 35.96 34.61 35.01 963,607 +0.12(+0.34%)
Mar 13, 2014 35.20 35.48 34.68 34.89 844,713 -0.30(-0.85%)
Mar 12, 2014 34.53 35.57 34.13 35.19 1,489,716 +0.59(+1.71%)
Mar 11, 2014 34.65 35.74 32.76 34.60 6,219,768 -3.15(-8.34%)
Mar 10, 2014 38.22 38.45 37.38 37.75 1,189,328 -0.42(-1.10%)
Mar 07, 2014 37.40 38.55 37.05 38.17 1,172,638 +0.77(+2.06%)
Mar 06, 2014 37.44 37.67 37.12 37.40 1,394,650 -0.04(-0.11%)
Mar 05, 2014 37.38 37.70 37.30 37.44 1,254,029 +0.04(+0.11%)
Mar 04, 2014 37.31 37.62 36.64 37.40 1,463,988 +0.39(+1.05%)
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.