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, 2013 31.73 32.83 31.51 32.10 1,015,947 -0.07(-0.22%)
May 30, 2013 31.76 32.21 31.66 32.17 0 +0.50(+1.58%)
May 29, 2013 32.22 32.34 31.50 31.67 659,152 -0.50(-1.55%)
May 28, 2013 31.83 32.60 31.68 32.17 1,341,142 +0.74(+2.35%)
May 24, 2013 32.02 32.02 31.02 31.43 0 -0.76(-2.36%)
May 23, 2013 31.98 32.38 31.54 32.19 0 -0.05(-0.16%)
May 22, 2013 33.28 33.36 31.84 32.24 0 -0.77(-2.33%)
May 21, 2013 33.20 33.49 33.00 33.01 0 -0.05(-0.15%)
May 20, 2013 32.87 33.71 32.87 33.06 0 +0.13(+0.39%)
May 17, 2013 33.25 33.43 32.73 32.93 0 -0.20(-0.60%)
May 16, 2013 33.89 33.89 33.02 33.13 1,362,594 -0.40(-1.19%)
May 15, 2013 34.32 34.50 33.23 33.53 1,380,724 +0.42(+1.27%)
May 13, 2013 32.59 33.30 31.99 33.11 0 +0.01(+0.03%)
May 10, 2013 30.46 33.25 30.43 33.10 0 +2.62(+8.60%)
May 09, 2013 30.92 30.98 30.21 30.48 0 -0.15(-0.49%)
May 08, 2013 30.83 31.00 29.20 30.63 0 +2.33(+8.23%)
May 07, 2013 28.10 28.36 27.98 28.30 1,000,939 +0.20(+0.71%)
May 06, 2013 28.06 28.26 27.87 28.10 0 +0.17(+0.61%)
May 03, 2013 27.89 28.17 27.61 27.93 0 +0.32(+1.16%)
May 02, 2013 27.54 27.63 27.29 27.61 0 +0.37(+1.36%)
May 01, 2013 27.79 27.79 27.19 27.24 0 -0.61(-2.19%)
Apr 30, 2013 27.70 27.98 27.23 27.85 0 +0.27(+0.98%)
Apr 29, 2013 27.54 27.74 27.21 27.58 729,977 +0.15(+0.55%)
Apr 26, 2013 27.71 27.69 27.38 27.43 496,513 -0.26(-0.94%)
Apr 25, 2013 27.40 27.86 27.31 27.69 0 +0.51(+1.88%)
Apr 24, 2013 28.15 28.15 26.99 27.18 0 -0.88(-3.14%)
Apr 23, 2013 28.40 28.80 27.98 28.06 1,122,876 -0.22(-0.77%)
Apr 22, 2013 28.71 28.82 28.05 28.28 1,373,496 -0.31(-1.09%)
Apr 19, 2013 27.75 29.03 27.63 28.59 1,521,447 +0.95(+3.44%)
Apr 18, 2013 27.80 27.80 27.34 27.64 969,401 -0.16(-0.58%)
Apr 17, 2013 27.49 28.15 27.41 27.80 1,661,599 +0.21(+0.76%)
Apr 16, 2013 26.78 27.60 26.66 27.59 1,503,810 +0.94(+3.53%)
Apr 15, 2013 25.85 28.11 25.50 26.65 3,644,749 +0.55(+2.11%)
Apr 12, 2013 25.78 26.13 25.68 26.10 796,142 +0.09(+0.35%)
Apr 11, 2013 25.37 26.13 25.37 26.01 1,168,477 +0.58(+2.28%)
Apr 10, 2013 24.70 25.55 24.66 25.43 951,584 +0.94(+3.84%)
Apr 09, 2013 24.74 24.92 24.47 24.49 462,235 -0.11(-0.45%)
Apr 08, 2013 24.56 24.64 24.35 24.60 492,422 +0.10(+0.41%)
Apr 05, 2013 24.32 24.69 24.21 24.50 974,511 +0.05(+0.20%)
Apr 04, 2013 24.59 25.17 24.31 24.45 1,352,594 +0.10(+0.41%)
Apr 03, 2013 24.68 24.84 24.12 24.35 2,304,658 -0.45(-1.81%)
Apr 02, 2013 24.59 25.11 24.25 24.80 1,345,139 -0.32(-1.27%)
Apr 01, 2013 25.33 25.46 25.03 25.12 574,682 -0.29(-1.14%)
Mar 28, 2013 25.31 25.64 25.23 25.41 548,237 +0.13(+0.51%)
Mar 27, 2013 24.72 25.32 24.58 25.28 549,079 +0.49(+1.98%)
Mar 26, 2013 24.86 25.10 24.54 24.79 821,663 -0.16(-0.64%)
Mar 25, 2013 25.18 25.31 24.89 24.95 600,490 -0.24(-0.95%)
Mar 22, 2013 25.54 25.77 24.92 25.19 657,729 -0.30(-1.18%)
Mar 21, 2013 25.22 25.64 25.19 25.49 995,753 +0.18(+0.71%)
Mar 20, 2013 25.46 25.65 25.15 25.31 919,225 -0.12(-0.47%)
Mar 19, 2013 25.60 25.89 25.39 25.43 481,421 -0.08(-0.31%)
Mar 18, 2013 25.57 25.74 25.29 25.51 843,564 -0.39(-1.51%)
Mar 15, 2013 25.98 26.08 25.78 25.90 1,148,526 -0.04(-0.15%)
Mar 14, 2013 25.83 26.28 25.78 25.94 1,133,976 +0.09(+0.33%)
Mar 13, 2013 24.76 25.96 24.70 25.86 1,612,498 +1.21(+4.89%)
Mar 12, 2013 24.57 24.88 24.53 24.65 1,511,342 +0.14(+0.57%)
Mar 11, 2013 25.14 25.24 24.31 24.51 1,758,425 -0.62(-2.47%)
Mar 08, 2013 25.05 25.29 24.89 25.13 929,308 +0.12(+0.48%)
Mar 07, 2013 25.09 25.15 24.73 25.01 1,357,545 -0.01(-0.04%)
Mar 06, 2013 25.12 25.32 25.00 25.02 1,509,706 -0.01(-0.04%)
Mar 05, 2013 24.98 25.32 24.62 25.03 1,292,914 +0.29(+1.17%)
Mar 04, 2013 25.34 25.46 24.71 24.74 1,563,486 -0.72(-2.83%)
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.