Myriad Genetics Inc (NQ: MYGN )

21.97 +0.43 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 16.67 16.67 16.67 0 -0.08(-0.48%)
Dec 29, 2016 16.64 16.85 16.56 16.75 534,528 +0.07(+0.42%)
Dec 28, 2016 17.02 17.15 16.64 16.68 607,450 -0.33(-1.94%)
Dec 27, 2016 17.14 17.50 16.91 17.01 1,097,320 +0.13(+0.77%)
Dec 23, 2016 16.88 16.88 16.88 0 -0.75(-4.25%)
Dec 22, 2016 17.85 17.93 17.58 17.63 981,973 -0.26(-1.45%)
Dec 21, 2016 18.42 18.45 17.88 17.89 619,740 -0.48(-2.61%)
Dec 20, 2016 18.20 18.51 18.09 18.37 658,278 +0.19(+1.05%)
Dec 19, 2016 18.76 18.81 18.14 18.18 1,006,856 -0.62(-3.30%)
Dec 16, 2016 18.07 18.82 17.91 18.80 2,421,293 +0.82(+4.56%)
Dec 15, 2016 17.66 18.00 17.46 17.98 781,728 +0.32(+1.81%)
Dec 14, 2016 18.00 18.33 17.60 17.66 1,033,496 -0.27(-1.51%)
Dec 13, 2016 17.78 18.41 17.67 17.93 1,339,605 +0.28(+1.59%)
Dec 12, 2016 17.35 17.82 17.29 17.65 855,769 +0.25(+1.44%)
Dec 09, 2016 17.00 17.62 16.99 17.40 954,547 +0.41(+2.41%)
Dec 08, 2016 16.84 17.05 16.58 16.99 981,887 +0.22(+1.31%)
Dec 07, 2016 17.11 17.30 16.65 16.77 1,196,398 -0.54(-3.12%)
Dec 06, 2016 16.97 17.34 16.89 17.31 803,623 +0.16(+0.93%)
Dec 05, 2016 16.84 17.31 16.67 17.15 1,343,846 +0.49(+2.94%)
Dec 02, 2016 16.59 16.98 16.47 16.66 654,868 +0.02(+0.12%)
Dec 01, 2016 16.60 16.85 16.22 16.64 1,051,970 -0.05(-0.30%)
Nov 30, 2016 17.34 17.34 16.59 16.69 838,956 -0.41(-2.40%)
Nov 29, 2016 16.99 17.25 16.95 17.10 558,652 +0.17(+1.00%)
Nov 28, 2016 17.37 17.39 16.77 16.93 803,377 -0.53(-3.04%)
Nov 25, 2016 17.20 17.47 17.11 17.46 432,403 +0.24(+1.39%)
Nov 23, 2016 17.22 17.22 17.22 0 +0.17(+1.00%)
Nov 22, 2016 17.30 17.36 16.73 17.05 870,687 -0.11(-0.64%)
Nov 21, 2016 16.88 17.43 16.73 17.16 619,270 +0.36(+2.14%)
Nov 18, 2016 17.25 17.36 16.73 16.80 833,805 -0.36(-2.10%)
Nov 17, 2016 16.70 17.18 16.70 17.16 672,507 +0.40(+2.39%)
Nov 16, 2016 16.90 16.95 16.50 16.76 1,406,084 -0.22(-1.30%)
Nov 15, 2016 17.88 17.95 16.96 16.98 1,108,841 -0.91(-5.09%)
Nov 14, 2016 17.38 18.03 17.22 17.89 1,737,308 +0.60(+3.47%)
Nov 11, 2016 17.38 17.90 17.11 17.29 1,781,077 -0.09(-0.52%)
Nov 10, 2016 17.64 18.02 17.32 17.38 2,347,789 +0.00(+0.00%)
Nov 09, 2016 17.19 17.97 16.84 17.38 2,838,468 +0.67(+4.01%)
Nov 08, 2016 16.89 17.02 16.57 16.71 1,862,676 -0.21(-1.24%)
Nov 07, 2016 16.77 17.06 16.33 16.92 1,746,117 +0.44(+2.67%)
Nov 04, 2016 16.09 16.66 16.07 16.48 2,079,820 +0.22(+1.35%)
Nov 03, 2016 16.98 17.00 15.92 16.26 2,870,388 -0.14(-0.85%)
Nov 02, 2016 17.00 17.99 16.32 16.40 7,149,694 -3.09(-15.85%)
Nov 01, 2016 19.78 19.90 19.36 19.49 1,454,571 -0.22(-1.12%)
Oct 31, 2016 19.71 19.88 19.61 19.71 711,600 +0.05(+0.25%)
Oct 28, 2016 19.64 19.83 19.39 19.66 784,184 +0.02(+0.08%)
Oct 27, 2016 19.66 19.90 19.54 19.64 889,941 +0.11(+0.59%)
Oct 26, 2016 19.62 19.86 19.43 19.53 827,685 +0.01(+0.05%)
Oct 25, 2016 19.68 19.80 19.50 19.52 620,432 -0.18(-0.91%)
Oct 24, 2016 19.86 19.86 19.52 19.70 634,848 -0.02(-0.10%)
Oct 21, 2016 19.61 19.80 19.39 19.72 1,933,053 +0.15(+0.77%)
Oct 20, 2016 19.82 19.98 19.49 19.57 1,834,590 -0.22(-1.11%)
Oct 19, 2016 19.87 20.00 19.71 19.79 1,506,737 -0.12(-0.60%)
Oct 18, 2016 19.49 20.15 19.38 19.91 1,550,729 +0.60(+3.11%)
Oct 17, 2016 18.70 19.75 18.53 19.31 1,725,939 +0.68(+3.65%)
Oct 14, 2016 18.65 18.93 18.55 18.63 1,451,507 +0.01(+0.05%)
Oct 13, 2016 17.99 18.87 17.66 18.62 3,744,293 -0.59(-3.07%)
Oct 12, 2016 19.19 19.43 18.89 19.21 1,443,804 +0.06(+0.31%)
Oct 11, 2016 18.81 19.35 18.51 19.15 2,924,155 +0.28(+1.48%)
Oct 10, 2016 20.22 21.02 18.58 18.87 3,528,504 -2.47(-11.60%)
Oct 07, 2016 21.16 21.53 21.16 21.34 1,328,640 +0.16(+0.78%)
Oct 06, 2016 21.00 21.21 21.00 21.18 1,537,918 -0.01(-0.05%)
Oct 05, 2016 20.54 21.38 20.37 21.19 1,138,635 +0.61(+2.94%)
Oct 04, 2016 20.50 20.80 20.31 20.59 1,763,814 +0.12(+0.56%)
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.