Myriad Genetics Inc (NQ: MYGN )

21.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.71 20.98 20.98 20.98 3,101,900 +0.19(+0.91%)
Dec 30, 2013 20.98 21.52 20.02 20.79 10,610,386 -3.35(-13.88%)
Dec 27, 2013 24.18 24.33 23.99 24.14 949,750 -0.05(-0.21%)
Dec 26, 2013 24.20 24.39 24.06 24.19 842,117 +0.01(+0.04%)
Dec 24, 2013 23.90 24.33 23.68 24.18 639,194 +0.32(+1.34%)
Dec 23, 2013 24.16 24.20 23.60 23.86 1,631,850 -0.14(-0.58%)
Dec 20, 2013 24.32 24.55 23.89 24.00 2,360,179 -0.39(-1.60%)
Dec 19, 2013 24.48 24.75 24.13 24.39 1,924,850 -0.14(-0.57%)
Dec 18, 2013 24.12 24.53 23.60 24.53 2,081,555 +0.53(+2.21%)
Dec 17, 2013 23.40 24.09 22.77 24.00 2,415,146 +0.51(+2.17%)
Dec 16, 2013 23.77 24.28 23.35 23.49 1,848,210 -0.44(-1.84%)
Dec 13, 2013 24.50 24.62 23.51 23.93 3,192,584 -0.32(-1.32%)
Dec 12, 2013 23.90 24.51 23.80 24.25 1,685,607 +0.21(+0.87%)
Dec 11, 2013 24.00 24.28 23.80 24.04 1,825,434 -0.03(-0.10%)
Dec 10, 2013 24.56 24.68 23.66 24.07 2,308,886 -0.67(-2.73%)
Dec 09, 2013 25.51 25.77 24.65 24.74 1,184,236 -0.71(-2.79%)
Dec 06, 2013 25.44 25.96 25.06 25.45 0 +0.06(+0.24%)
Dec 05, 2013 25.71 26.00 24.69 25.39 0 -0.53(-2.04%)
Dec 04, 2013 25.32 27.87 24.94 25.92 0 +0.37(+1.45%)
Dec 03, 2013 26.13 26.21 24.05 25.55 6,052,866 -1.43(-5.30%)
Dec 02, 2013 29.71 29.71 24.27 26.98 9,994,565 -2.77(-9.31%)
Nov 29, 2013 30.32 30.61 29.59 29.75 0 -0.90(-2.94%)
Nov 27, 2013 28.88 30.75 28.88 30.65 0 +1.79(+6.20%)
Nov 26, 2013 29.35 29.43 28.49 28.86 0 -0.22(-0.76%)
Nov 25, 2013 29.33 29.33 28.76 29.08 887,009 +0.29(+1.01%)
Nov 22, 2013 28.83 29.16 28.53 28.79 0 +0.20(+0.70%)
Nov 21, 2013 28.45 29.71 27.98 28.59 3,885,433 +0.24(+0.85%)
Nov 20, 2013 27.70 28.84 27.52 28.35 0 +0.76(+2.75%)
Nov 19, 2013 27.50 27.85 26.71 27.59 0 +0.98(+3.69%)
Nov 18, 2013 26.44 26.70 26.00 26.61 0 +0.15(+0.56%)
Nov 15, 2013 25.68 26.72 25.67 26.46 0 +0.76(+2.96%)
Nov 14, 2013 26.70 26.71 25.64 25.70 0 -0.84(-3.17%)
Nov 13, 2013 26.62 27.00 26.40 26.54 0 -0.42(-1.56%)
Nov 12, 2013 27.00 27.00 26.43 26.96 0 +0.04(+0.15%)
Nov 11, 2013 26.61 26.94 25.96 26.92 0 +0.33(+1.24%)
Nov 08, 2013 26.15 27.00 26.15 26.59 0 +0.46(+1.76%)
Nov 07, 2013 25.36 26.70 25.36 26.13 2,365,984 +0.77(+3.04%)
Nov 06, 2013 27.98 27.98 25.00 25.36 7,405,986 +0.18(+0.71%)
Nov 05, 2013 25.35 25.50 25.10 25.18 2,079,386 -0.19(-0.75%)
Nov 04, 2013 24.65 25.52 24.63 25.37 0 +0.72(+2.92%)
Nov 01, 2013 24.43 24.72 24.12 24.65 0 +0.26(+1.09%)
Oct 31, 2013 24.74 24.91 23.83 24.39 1,371,331 -0.38(-1.55%)
Oct 30, 2013 25.04 25.27 24.64 24.77 1,036,312 -0.29(-1.16%)
Oct 29, 2013 25.67 25.72 25.02 25.06 0 -0.60(-2.34%)
Oct 28, 2013 25.36 26.16 25.31 25.66 0 +0.35(+1.38%)
Oct 25, 2013 25.30 25.73 25.14 25.31 0 +0.15(+0.60%)
Oct 24, 2013 25.57 25.71 25.12 25.16 0 -0.23(-0.91%)
Oct 23, 2013 24.47 25.43 24.40 25.39 0 +0.83(+3.38%)
Oct 22, 2013 24.38 24.64 24.21 24.56 1,514,911 +0.14(+0.57%)
Oct 21, 2013 24.32 24.54 23.75 24.42 0 -0.57(-2.28%)
Oct 18, 2013 24.70 25.06 24.11 24.99 3,304,773 +0.47(+1.92%)
Oct 17, 2013 23.33 24.60 23.23 24.52 2,396,587 +1.22(+5.24%)
Oct 16, 2013 23.37 23.69 23.03 23.30 0 +0.06(+0.26%)
Oct 15, 2013 23.84 23.89 22.69 23.24 2,859,485 -0.63(-2.64%)
Oct 14, 2013 22.65 23.98 22.59 23.87 0 +1.10(+4.83%)
Oct 11, 2013 23.60 23.90 22.20 22.77 0 -1.80(-7.33%)
Oct 10, 2013 24.87 25.12 24.03 24.57 2,532,194 -0.08(-0.32%)
Oct 09, 2013 24.25 24.89 24.20 24.65 0 +0.40(+1.65%)
Oct 08, 2013 24.71 24.94 24.09 24.25 0 -0.44(-1.78%)
Oct 07, 2013 25.00 25.11 24.32 24.69 0 -0.42(-1.67%)
Oct 04, 2013 24.90 25.27 24.87 25.11 0 +0.24(+0.97%)
Oct 03, 2013 25.23 25.24 24.75 24.87 2,150,542 +0.11(+0.44%)
Oct 02, 2013 25.37 25.49 24.66 24.76 2,145,733 -0.55(-2.17%)
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.