Myriad Genetics Inc (NQ: MYGN )

18.87 -0.08 (-0.42%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 26.32 26.09 26.09 26.09 320,800 -0.27(-1.02%)
Dec 30, 2009 26.09 26.44 26.00 26.36 324,191 +0.15(+0.57%)
Dec 29, 2009 26.77 26.85 26.18 26.21 962,193 -0.43(-1.61%)
Dec 28, 2009 26.37 26.67 26.26 26.64 530,146 +0.41(+1.56%)
Dec 24, 2009 26.29 26.48 25.89 26.23 285,353 +0.11(+0.42%)
Dec 23, 2009 25.01 26.21 25.01 26.12 1,747,128 +1.20(+4.82%)
Dec 22, 2009 24.19 25.07 23.96 24.92 2,345,034 +0.76(+3.15%)
Dec 21, 2009 24.30 24.48 24.00 24.16 1,111,242 -0.10(-0.41%)
Dec 18, 2009 24.42 24.50 24.11 24.26 1,116,781 +0.00(+0.00%)
Dec 17, 2009 24.49 24.70 24.19 24.26 549,788 -0.28(-1.14%)
Dec 16, 2009 25.32 25.32 24.32 24.54 823,215 -0.21(-0.85%)
Dec 15, 2009 24.36 24.81 24.27 24.75 666,018 +0.21(+0.86%)
Dec 14, 2009 24.70 24.75 24.31 24.54 681,697 +0.23(+0.95%)
Dec 11, 2009 24.59 25.09 24.12 24.31 714,611 -0.14(-0.57%)
Dec 10, 2009 24.34 24.80 24.19 24.45 941,460 +0.12(+0.49%)
Dec 09, 2009 24.49 24.49 24.06 24.33 947,819 -0.06(-0.25%)
Dec 08, 2009 24.02 24.48 23.72 24.39 1,493,128 +0.26(+1.08%)
Dec 07, 2009 24.06 24.20 23.71 24.13 1,079,396 +0.09(+0.37%)
Dec 04, 2009 24.27 24.51 23.76 24.04 1,016,425 -0.14(-0.58%)
Dec 03, 2009 24.76 24.84 24.13 24.18 992,093 -0.33(-1.35%)
Dec 02, 2009 24.05 24.76 23.95 24.51 1,609,274 +0.46(+1.91%)
Dec 01, 2009 23.14 24.14 23.13 24.05 1,914,471 +0.93(+4.02%)
Nov 30, 2009 23.76 24.14 22.98 23.12 2,954,871 -0.83(-3.47%)
Nov 27, 2009 23.67 24.07 23.54 23.95 405,010 -0.16(-0.66%)
Nov 25, 2009 23.57 24.12 23.57 24.11 884,848 +0.43(+1.82%)
Nov 24, 2009 23.65 23.90 23.41 23.68 1,313,996 -0.13(-0.55%)
Nov 23, 2009 24.27 24.27 23.62 23.81 1,625,580 +0.21(+0.89%)
Nov 20, 2009 23.47 23.72 23.20 23.60 1,211,965 +0.14(+0.60%)
Nov 19, 2009 23.00 23.57 22.87 23.46 1,989,286 +0.50(+2.18%)
Nov 18, 2009 23.12 23.12 22.58 22.96 1,302,242 -0.25(-1.08%)
Nov 17, 2009 23.53 23.53 22.87 23.21 1,295,231 -0.13(-0.56%)
Nov 16, 2009 23.51 23.65 22.87 23.34 1,343,154 +0.04(+0.17%)
Nov 13, 2009 23.89 24.41 23.18 23.30 1,354,288 -0.72(-3.00%)
Nov 12, 2009 23.67 24.23 23.57 24.02 1,425,650 +0.22(+0.92%)
Nov 11, 2009 24.77 24.77 23.49 23.80 2,936,310 -0.05(-0.21%)
Nov 10, 2009 23.00 23.91 23.00 23.85 3,553,591 +1.00(+4.38%)
Nov 09, 2009 24.33 24.33 22.38 22.85 6,749,444 -1.53(-6.28%)
Nov 06, 2009 24.24 24.40 23.86 24.38 1,694,234 -0.02(-0.08%)
Nov 05, 2009 24.79 25.04 23.91 24.40 2,312,361 -0.39(-1.57%)
Nov 04, 2009 24.90 26.38 24.64 24.79 3,851,930 -0.85(-3.32%)
Nov 03, 2009 24.50 25.92 24.46 25.64 2,437,107 +0.87(+3.51%)
Nov 02, 2009 24.36 25.45 24.36 24.77 1,467,878 +0.49(+2.02%)
Oct 30, 2009 24.50 24.61 24.22 24.28 1,185,209 -0.38(-1.54%)
Oct 29, 2009 24.36 24.91 24.33 24.66 892,105 +0.65(+2.71%)
Oct 28, 2009 24.63 24.65 23.75 24.01 2,113,331 -0.69(-2.79%)
Oct 27, 2009 24.98 25.14 24.66 24.70 1,993,671 -0.36(-1.44%)
Oct 26, 2009 25.96 26.34 24.82 25.06 1,500,996 -1.03(-3.95%)
Oct 23, 2009 25.91 26.25 25.68 26.09 951,217 +0.15(+0.58%)
Oct 22, 2009 26.31 26.31 25.71 25.94 1,176,771 -0.24(-0.92%)
Oct 21, 2009 26.47 26.54 26.11 26.18 1,195,275 -0.34(-1.28%)
Oct 20, 2009 26.75 27.38 26.45 26.52 1,057,559 -0.84(-3.07%)
Oct 19, 2009 27.02 27.52 26.80 27.36 1,432,312 +0.34(+1.26%)
Oct 16, 2009 26.64 27.12 26.16 27.02 1,476,774 +0.15(+0.56%)
Oct 15, 2009 26.38 26.89 26.02 26.87 1,276,289 +0.25(+0.94%)
Oct 14, 2009 25.67 26.80 25.36 26.62 1,867,188 +1.07(+4.19%)
Oct 13, 2009 26.23 26.39 25.37 25.55 1,736,747 -0.87(-3.29%)
Oct 12, 2009 26.62 26.93 26.31 26.42 514,159 -0.30(-1.12%)
Oct 09, 2009 27.14 27.14 26.50 26.72 1,018,594 -0.37(-1.37%)
Oct 08, 2009 26.94 27.38 26.88 27.09 1,228,193 +0.44(+1.65%)
Oct 07, 2009 26.69 27.00 26.49 26.65 584,860 -0.20(-0.74%)
Oct 06, 2009 26.72 27.12 26.52 26.85 712,251 +0.41(+1.55%)
Oct 05, 2009 26.39 26.74 26.07 26.44 1,186,016 +0.38(+1.46%)
Oct 02, 2009 26.26 27.11 26.05 26.06 1,167,821 -0.65(-2.43%)
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.