Myriad Genetics Inc (NQ: MYGN )

21.26 -0.09 (-0.42%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.90 21.10 20.73 20.94 228,014 +0.04(+0.19%)
Dec 29, 2011 20.52 21.14 20.42 20.90 258,062 +0.37(+1.80%)
Dec 28, 2011 20.77 20.82 20.46 20.53 209,791 -0.34(-1.63%)
Dec 27, 2011 20.21 21.02 20.16 20.87 291,364 +0.56(+2.76%)
Dec 23, 2011 20.34 20.56 20.23 20.31 174,511 +0.03(+0.15%)
Dec 21, 2011 20.47 20.52 19.85 20.28 576,581 -0.33(-1.60%)
Dec 20, 2011 20.42 20.66 20.33 20.61 420,699 +0.54(+2.69%)
Dec 19, 2011 19.98 20.38 19.98 20.07 272,306 +0.11(+0.55%)
Dec 16, 2011 19.67 19.99 19.48 19.96 1,067,785 +0.52(+2.67%)
Dec 15, 2011 19.48 19.64 19.39 19.44 476,725 +0.21(+1.09%)
Dec 14, 2011 19.69 19.94 19.21 19.23 585,991 -0.66(-3.32%)
Dec 13, 2011 20.09 20.29 19.82 19.89 304,166 -0.12(-0.60%)
Dec 12, 2011 20.08 20.26 19.84 20.01 329,146 -0.37(-1.82%)
Dec 09, 2011 20.08 20.57 19.92 20.38 328,159 +0.46(+2.31%)
Dec 08, 2011 20.53 20.64 19.92 19.92 622,719 -0.68(-3.30%)
Dec 07, 2011 21.00 21.16 20.45 20.60 431,438 -0.60(-2.83%)
Dec 06, 2011 21.34 21.54 21.09 21.20 421,515 -0.18(-0.84%)
Dec 05, 2011 21.50 21.62 21.25 21.38 440,759 +0.09(+0.42%)
Dec 02, 2011 21.46 21.55 21.25 21.29 356,568 -0.04(-0.19%)
Dec 01, 2011 21.08 21.52 21.08 21.33 333,940 +0.08(+0.38%)
Nov 30, 2011 21.62 21.79 20.54 21.25 920,219 +0.15(+0.71%)
Nov 29, 2011 21.00 21.19 20.65 21.10 592,731 +0.20(+0.96%)
Nov 28, 2011 20.00 20.95 19.87 20.90 497,901 +1.38(+7.07%)
Nov 25, 2011 19.70 19.87 19.51 19.52 223,757 -0.31(-1.56%)
Nov 23, 2011 19.71 19.88 19.61 19.83 344,074 -0.05(-0.25%)
Nov 22, 2011 19.54 19.93 19.46 19.88 316,324 +0.31(+1.58%)
Nov 21, 2011 19.84 19.91 19.50 19.57 535,382 -0.41(-2.05%)
Nov 18, 2011 20.00 20.10 19.68 19.98 436,037 +0.06(+0.30%)
Nov 17, 2011 20.37 20.50 19.69 19.92 548,489 -0.39(-1.92%)
Nov 16, 2011 20.50 20.75 20.30 20.31 408,316 -0.31(-1.50%)
Nov 15, 2011 20.35 20.73 20.31 20.62 268,425 +0.11(+0.54%)
Nov 14, 2011 20.61 20.82 20.44 20.51 262,007 -0.18(-0.87%)
Nov 11, 2011 20.43 20.78 20.33 20.69 224,232 +0.36(+1.77%)
Nov 10, 2011 20.66 20.66 20.11 20.33 411,822 -0.10(-0.49%)
Nov 09, 2011 20.33 20.64 20.24 20.43 367,671 -0.41(-1.97%)
Nov 08, 2011 20.55 21.02 20.27 20.84 590,509 +0.32(+1.56%)
Nov 07, 2011 20.64 20.71 20.15 20.52 412,345 -0.09(-0.44%)
Nov 04, 2011 20.86 21.04 20.32 20.61 404,584 -0.46(-2.18%)
Nov 03, 2011 21.21 21.28 20.69 21.07 870,621 -0.07(-0.33%)
Nov 02, 2011 23.85 23.96 19.28 21.14 1,693,320 +0.81(+3.98%)
Nov 01, 2011 20.84 20.97 20.01 20.33 818,248 -0.95(-4.46%)
Oct 31, 2011 21.41 21.88 21.22 21.28 696,581 -0.41(-1.89%)
Oct 28, 2011 21.74 21.99 21.61 21.69 284,719 -0.07(-0.32%)
Oct 27, 2011 21.19 21.99 21.10 21.76 518,139 +0.89(+4.26%)
Oct 26, 2011 20.47 20.99 20.39 20.87 333,384 +0.42(+2.05%)
Oct 25, 2011 20.28 20.65 20.01 20.45 444,978 +0.04(+0.20%)
Oct 24, 2011 20.10 20.65 20.10 20.41 754,733 +0.32(+1.59%)
Oct 21, 2011 19.74 20.29 19.51 20.09 977,184 +0.59(+3.03%)
Oct 20, 2011 19.26 19.51 18.89 19.50 316,963 +0.28(+1.46%)
Oct 19, 2011 19.97 20.00 19.17 19.22 541,649 -0.82(-4.09%)
Oct 18, 2011 19.86 20.11 19.51 20.04 282,825 +0.19(+0.96%)
Oct 17, 2011 20.51 20.59 19.70 19.85 313,374 -0.58(-2.84%)
Oct 14, 2011 20.61 20.75 20.23 20.43 441,471 -0.03(-0.15%)
Oct 13, 2011 20.19 20.68 20.13 20.46 369,804 +0.14(+0.69%)
Oct 12, 2011 20.68 20.68 20.23 20.32 442,742 -0.06(-0.29%)
Oct 11, 2011 20.01 20.61 20.01 20.38 359,581 +0.16(+0.79%)
Oct 10, 2011 19.87 20.22 19.70 20.22 383,695 +0.67(+3.43%)
Oct 07, 2011 19.64 19.94 19.52 19.55 530,639 -0.40(-2.01%)
Oct 06, 2011 19.75 19.95 19.41 19.95 356,092 +0.34(+1.73%)
Oct 05, 2011 19.09 19.62 18.97 19.61 780,859 +0.58(+3.05%)
Oct 04, 2011 18.07 19.08 17.90 19.03 714,677 +0.78(+4.27%)
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.