Myriad Genetics Inc (NQ: MYGN )

23.12 +1.97 (+9.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.57 15.65 15.05 15.30 269,800 +0.01(+0.07%)
May 29, 2003 15.78 15.80 14.38 15.29 542,500 -0.56(-3.53%)
May 28, 2003 15.72 15.98 15.32 15.85 666,700 +0.18(+1.15%)
May 27, 2003 14.49 15.78 14.45 15.67 796,300 +1.28(+8.90%)
May 23, 2003 13.44 14.48 13.41 14.39 405,200 +0.95(+7.07%)
May 22, 2003 13.00 13.54 12.95 13.44 594,200 +0.44(+3.38%)
May 21, 2003 12.76 13.03 12.72 13.00 245,400 +0.16(+1.25%)
May 20, 2003 13.00 13.48 12.50 12.84 338,000 -0.06(-0.47%)
May 19, 2003 13.26 14.02 12.80 12.90 543,800 -0.73(-5.36%)
May 16, 2003 13.89 14.10 13.50 13.63 492,500 -0.42(-2.99%)
May 15, 2003 14.32 14.56 13.87 14.05 521,700 -0.35(-2.43%)
May 14, 2003 14.52 14.73 14.14 14.40 383,200 +0.00(+0.00%)
May 13, 2003 13.90 14.55 13.90 14.40 411,000 +0.42(+3.00%)
May 12, 2003 13.58 14.35 13.37 13.98 356,800 +0.37(+2.72%)
May 09, 2003 13.09 13.70 13.02 13.61 308,068 +0.77(+6.00%)
May 08, 2003 13.30 13.36 12.53 12.84 683,100 -0.46(-3.46%)
May 07, 2003 13.21 13.48 13.20 13.30 355,700 -0.04(-0.30%)
May 06, 2003 12.36 13.45 12.28 13.34 850,000 +1.07(+8.72%)
May 05, 2003 12.65 12.95 12.16 12.27 419,200 -0.38(-3.00%)
May 02, 2003 11.99 13.15 11.99 12.65 554,300 +0.68(+5.68%)
May 01, 2003 11.91 12.01 11.32 11.97 276,500 +0.05(+0.42%)
Apr 30, 2003 11.66 12.33 11.63 11.92 347,400 +0.25(+2.14%)
Apr 29, 2003 11.63 11.98 11.61 11.67 237,400 +0.04(+0.34%)
Apr 28, 2003 11.00 11.78 11.00 11.63 241,100 +0.65(+5.92%)
Apr 25, 2003 11.10 11.75 10.97 10.98 414,600 -0.51(-4.44%)
Apr 24, 2003 11.70 11.89 11.22 11.49 682,800 -0.25(-2.13%)
Apr 23, 2003 11.00 11.74 11.00 11.74 575,900 +0.82(+7.51%)
Apr 22, 2003 10.70 11.03 10.55 10.92 243,100 +0.25(+2.34%)
Apr 21, 2003 10.30 10.92 10.29 10.67 286,100 +0.27(+2.60%)
Apr 17, 2003 10.50 10.53 10.18 10.40 430,100 -0.05(-0.49%)
Apr 16, 2003 10.95 10.96 10.39 10.45 176,200 -0.41(-3.77%)
Apr 15, 2003 10.94 10.99 10.65 10.86 193,000 -0.12(-1.09%)
Apr 14, 2003 10.69 11.05 10.69 10.98 158,500 +0.29(+2.71%)
Apr 11, 2003 10.95 11.09 10.67 10.69 248,300 -0.20(-1.84%)
Apr 10, 2003 11.37 11.49 10.74 10.89 504,500 -0.55(-4.81%)
Apr 09, 2003 12.10 12.10 11.43 11.44 286,100 -0.54(-4.51%)
Apr 08, 2003 11.90 12.14 11.69 11.98 392,600 +0.06(+0.50%)
Apr 07, 2003 12.71 12.75 11.90 11.92 511,800 -0.23(-1.89%)
Apr 04, 2003 12.40 12.69 12.12 12.15 495,700 -0.29(-2.33%)
Apr 03, 2003 11.66 12.44 11.34 12.44 683,900 +0.89(+7.71%)
Apr 02, 2003 10.51 11.57 10.40 11.55 740,400 +1.19(+11.49%)
Apr 01, 2003 10.01 10.50 10.01 10.36 237,500 +0.26(+2.56%)
Mar 31, 2003 10.29 10.30 10.01 10.10 337,652 -0.28(-2.69%)
Mar 28, 2003 10.73 10.86 10.27 10.38 345,655 -0.31(-2.90%)
Mar 27, 2003 10.27 10.69 10.04 10.69 468,814 +0.46(+4.50%)
Mar 26, 2003 10.27 10.55 10.21 10.23 165,966 +0.02(+0.20%)
Mar 25, 2003 10.10 10.42 9.950 10.21 460,064 +0.10(+0.99%)
Mar 24, 2003 10.86 10.87 9.950 10.11 452,841 -0.84(-7.67%)
Mar 21, 2003 10.50 11.02 10.46 10.95 52,770,000 +0.52(+4.99%)
Mar 20, 2003 10.26 10.45 9.950 10.43 430,719 +0.21(+2.05%)
Mar 19, 2003 10.45 10.45 10.22 10.22 482,083 -0.03(-0.29%)
Mar 18, 2003 9.760 10.25 9.690 10.25 377,623 +0.66(+6.88%)
Mar 17, 2003 9.330 9.650 9.240 9.590 380,590 +0.33(+3.56%)
Mar 14, 2003 10.18 10.20 9.260 9.260 30,200,000 +0.06(+0.65%)
Mar 13, 2003 8.660 9.200 8.630 9.200 287,700 +0.54(+6.24%)
Mar 12, 2003 8.560 8.760 8.430 8.660 327,395 +0.06(+0.70%)
Mar 11, 2003 8.950 9.080 8.520 8.600 179,800 -0.34(-3.80%)
Mar 10, 2003 9.010 9.300 8.940 8.940 246,000 -0.12(-1.32%)
Mar 07, 2003 8.980 9.150 8.850 9.060 395,800 -0.04(-0.44%)
Mar 06, 2003 9.280 9.360 9.000 9.100 261,200 -0.20(-2.15%)
Mar 05, 2003 9.550 9.600 9.270 9.300 293,300 -0.06(-0.64%)
Mar 04, 2003 9.520 9.570 9.330 9.360 285,600 -0.29(-3.01%)
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.