Myriad Genetics Inc (NQ: MYGN )

18.95 +0.05 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.66 13.11 12.55 12.72 341,700 +0.01(+0.08%)
Jan 30, 2003 12.96 13.25 12.63 12.71 403,569 -0.25(-1.93%)
Jan 29, 2003 12.81 13.22 12.63 12.96 639,100 +0.05(+0.39%)
Jan 28, 2003 13.59 13.61 12.54 12.91 1,153,300 -0.59(-4.37%)
Jan 27, 2003 14.57 14.57 13.38 13.50 456,600 -1.09(-7.47%)
Jan 24, 2003 15.12 15.14 14.33 14.59 214,400 -0.52(-3.44%)
Jan 23, 2003 15.22 15.68 14.48 15.11 404,900 -0.14(-0.92%)
Jan 22, 2003 14.93 15.45 14.64 15.25 301,100 +0.29(+1.94%)
Jan 21, 2003 15.35 15.38 14.44 14.96 497,900 -0.45(-2.92%)
Jan 17, 2003 15.60 15.65 15.19 15.41 312,900 -0.32(-2.03%)
Jan 16, 2003 15.06 16.32 14.95 15.73 503,200 +0.66(+4.38%)
Jan 15, 2003 15.35 15.46 14.92 15.07 229,000 -0.28(-1.83%)
Jan 14, 2003 15.63 15.65 15.30 15.35 281,300 -0.25(-1.60%)
Jan 13, 2003 15.37 15.86 15.32 15.60 240,600 +0.26(+1.69%)
Jan 10, 2003 15.31 15.49 15.05 15.34 354,700 +0.02(+0.13%)
Jan 09, 2003 15.15 15.60 15.13 15.32 312,600 +0.17(+1.12%)
Jan 08, 2003 15.50 15.78 15.09 15.15 351,400 -0.44(-2.82%)
Jan 07, 2003 16.09 16.12 15.40 15.59 501,000 -0.19(-1.20%)
Jan 06, 2003 15.25 15.90 15.18 15.78 823,800 +0.71(+4.71%)
Jan 03, 2003 15.11 15.60 14.97 15.07 495,600 +0.06(+0.40%)
Jan 02, 2003 14.67 15.17 14.47 15.01 381,500 +0.41(+2.81%)
Dec 31, 2002 14.35 15.19 14.26 14.60 674,600 +0.29(+2.03%)
Dec 30, 2002 14.71 14.82 13.89 14.31 682,600 -0.30(-2.05%)
Dec 27, 2002 14.96 15.10 14.61 14.61 294,700 -0.34(-2.27%)
Dec 26, 2002 15.19 15.39 14.92 14.95 275,900 -0.22(-1.45%)
Dec 24, 2002 15.36 15.66 15.07 15.17 166,400 -0.16(-1.04%)
Dec 23, 2002 15.14 15.75 15.02 15.33 375,400 +0.02(+0.13%)
Dec 20, 2002 15.14 15.59 15.02 15.31 339,000 +0.06(+0.39%)
Dec 19, 2002 15.35 16.08 15.06 15.25 487,300 -0.15(-0.97%)
Dec 18, 2002 15.71 15.77 15.15 15.40 337,400 -0.27(-1.72%)
Dec 17, 2002 15.74 16.01 15.52 15.67 262,500 -0.07(-0.44%)
Dec 16, 2002 15.89 16.11 15.27 15.74 670,800 -0.22(-1.38%)
Dec 13, 2002 16.40 16.40 15.90 15.96 379,500 -0.45(-2.74%)
Dec 12, 2002 16.31 16.67 16.03 16.41 335,200 +0.15(+0.92%)
Dec 11, 2002 15.87 16.60 15.84 16.26 356,800 +0.17(+1.06%)
Dec 10, 2002 16.59 16.86 15.90 16.09 920,200 -0.71(-4.23%)
Dec 09, 2002 16.83 17.56 16.75 16.80 838,100 -0.24(-1.41%)
Dec 06, 2002 17.36 17.39 16.66 17.04 772,100 -0.21(-1.22%)
Dec 05, 2002 17.76 18.11 17.06 17.25 597,400 -0.48(-2.70%)
Dec 04, 2002 19.07 19.08 17.65 17.73 644,900 -1.39(-7.28%)
Dec 03, 2002 19.13 19.35 18.85 19.12 446,800 -0.12(-0.62%)
Dec 02, 2002 19.03 19.48 18.90 19.24 510,900 +0.22(+1.16%)
Nov 29, 2002 19.15 19.25 19.00 19.02 163,000 -0.05(-0.26%)
Nov 27, 2002 18.57 19.25 18.32 19.07 590,900 +0.85(+4.67%)
Nov 26, 2002 19.11 19.21 18.00 18.22 941,100 -0.81(-4.26%)
Nov 25, 2002 18.85 19.35 18.82 19.03 1,045,300 +0.32(+1.71%)
Nov 22, 2002 19.99 20.35 18.65 18.71 3,083,800 -2.68(-12.53%)
Nov 21, 2002 20.93 21.64 20.45 21.39 1,046,500 +0.45(+2.15%)
Nov 20, 2002 19.66 20.97 19.65 20.94 663,000 +1.31(+6.67%)
Nov 19, 2002 19.56 19.72 19.37 19.63 790,700 -0.01(-0.05%)
Nov 18, 2002 19.51 19.82 18.90 19.64 737,700 +0.72(+3.81%)
Nov 15, 2002 18.70 19.00 18.40 18.92 492,800 +0.29(+1.56%)
Nov 14, 2002 17.64 18.65 17.60 18.63 382,800 +1.03(+5.85%)
Nov 13, 2002 17.68 17.78 17.38 17.60 463,300 -0.26(-1.46%)
Nov 12, 2002 17.60 17.99 17.42 17.86 362,200 +0.27(+1.53%)
Nov 11, 2002 17.83 18.15 17.38 17.59 400,700 -0.30(-1.68%)
Nov 08, 2002 18.50 18.84 17.65 17.89 422,600 -0.58(-3.14%)
Nov 07, 2002 18.43 19.28 18.18 18.47 701,300 +0.05(+0.27%)
Nov 06, 2002 18.64 19.06 18.12 18.42 732,100 -0.42(-2.23%)
Nov 05, 2002 18.42 19.20 18.07 18.84 785,900 +0.43(+2.34%)
Nov 04, 2002 18.11 19.27 18.10 18.41 653,800 +0.32(+1.77%)
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.