Myriad Genetics Inc (NQ: MYGN )

21.54 +0.34 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.00 34.23 33.85 33.89 854,171 -0.20(-0.59%)
May 27, 2016 33.50 34.09 34.09 34.09 855,300 +0.66(+1.97%)
May 26, 2016 34.98 35.13 33.34 33.43 1,380,059 -1.56(-4.46%)
May 25, 2016 34.85 35.18 34.75 34.99 834,873 +0.15(+0.43%)
May 24, 2016 34.41 35.03 34.30 34.84 1,149,258 +0.51(+1.49%)
May 23, 2016 34.16 34.73 34.01 34.33 582,676 +0.16(+0.47%)
May 20, 2016 33.95 35.00 33.76 34.17 804,663 +0.46(+1.36%)
May 19, 2016 34.22 34.48 33.50 33.71 736,649 -0.77(-2.23%)
May 18, 2016 34.75 35.05 34.37 34.48 958,605 -0.30(-0.86%)
May 17, 2016 35.09 35.43 34.57 34.78 599,600 -0.31(-0.88%)
May 16, 2016 34.99 35.51 34.81 35.09 784,551 +0.15(+0.43%)
May 13, 2016 34.35 35.02 34.23 34.94 603,663 +0.57(+1.66%)
May 12, 2016 34.69 34.97 33.78 34.37 745,851 -0.18(-0.52%)
May 11, 2016 35.37 35.37 34.52 34.55 377,602 -0.76(-2.15%)
May 10, 2016 35.47 35.59 34.96 35.31 414,136 -0.17(-0.48%)
May 09, 2016 34.53 35.65 34.35 35.48 953,863 +1.14(+3.32%)
May 06, 2016 34.19 34.77 33.64 34.34 703,386 +0.15(+0.44%)
May 05, 2016 33.98 34.82 33.85 34.19 1,108,160 +0.25(+0.74%)
May 04, 2016 35.40 35.76 33.64 33.94 2,832,225 -2.25(-6.22%)
May 03, 2016 36.32 36.54 35.77 36.19 1,019,042 -0.47(-1.28%)
May 02, 2016 36.07 36.71 36.00 36.66 736,634 +0.66(+1.83%)
Apr 29, 2016 36.89 37.06 35.63 36.00 603,482 -1.15(-3.10%)
Apr 28, 2016 37.46 37.83 36.84 37.15 409,173 -0.29(-0.77%)
Apr 27, 2016 36.94 37.64 36.63 37.44 572,532 +0.37(+1.00%)
Apr 26, 2016 37.22 37.41 36.77 37.07 594,120 +0.02(+0.05%)
Apr 25, 2016 37.19 37.43 36.61 37.05 694,890 -0.39(-1.04%)
Apr 22, 2016 37.83 37.99 36.98 37.44 559,851 -0.41(-1.08%)
Apr 21, 2016 36.85 38.10 36.76 37.85 1,030,768 +1.25(+3.42%)
Apr 20, 2016 36.00 36.75 35.60 36.60 1,075,661 +0.60(+1.67%)
Apr 19, 2016 38.72 38.72 35.14 36.00 3,628,782 -2.77(-7.14%)
Apr 18, 2016 38.86 39.02 38.56 38.77 421,079 -0.17(-0.44%)
Apr 15, 2016 38.82 39.20 38.69 38.94 276,937 -0.07(-0.18%)
Apr 14, 2016 39.58 39.58 38.66 39.01 482,330 -0.49(-1.24%)
Apr 13, 2016 39.73 39.73 38.75 39.50 730,708 +0.05(+0.13%)
Apr 12, 2016 38.63 39.74 38.54 39.45 1,078,445 +0.82(+2.12%)
Apr 11, 2016 38.66 38.91 38.29 38.63 468,788 +0.09(+0.23%)
Apr 08, 2016 39.52 39.53 38.40 38.54 514,869 -0.77(-1.96%)
Apr 07, 2016 38.73 39.44 38.07 39.31 940,260 +0.25(+0.64%)
Apr 06, 2016 37.71 39.15 37.52 39.06 722,144 +1.29(+3.42%)
Apr 05, 2016 37.85 38.34 36.84 37.77 462,937 -0.41(-1.07%)
Apr 04, 2016 38.33 38.41 37.85 38.18 547,185 -0.06(-0.16%)
Apr 01, 2016 37.10 38.34 37.10 38.24 844,379 +0.81(+2.16%)
Mar 31, 2016 37.42 37.55 37.10 37.43 595,237 +0.17(+0.46%)
Mar 30, 2016 37.59 37.92 37.18 37.26 455,707 -0.10(-0.27%)
Mar 29, 2016 36.00 37.36 35.94 37.36 972,333 +1.56(+4.36%)
Mar 28, 2016 36.37 36.68 35.75 35.80 918,945 -0.55(-1.51%)
Mar 24, 2016 36.24 36.35 36.35 36.35 958,200 -0.04(-0.11%)
Mar 23, 2016 36.95 37.28 36.38 36.39 500,235 -0.78(-2.10%)
Mar 22, 2016 37.39 38.03 36.77 37.17 1,017,600 -0.49(-1.30%)
Mar 21, 2016 37.64 38.05 37.30 37.66 619,314 -0.13(-0.34%)
Mar 18, 2016 37.43 38.20 36.89 37.79 1,399,260 +0.65(+1.75%)
Mar 17, 2016 36.34 37.31 35.96 37.14 697,901 +0.86(+2.37%)
Mar 16, 2016 36.07 37.10 35.92 36.28 906,695 +0.22(+0.61%)
Mar 15, 2016 36.82 37.08 35.98 36.06 690,682 -1.01(-2.72%)
Mar 14, 2016 36.89 37.54 36.70 37.07 387,043 -0.35(-0.94%)
Mar 11, 2016 37.66 37.73 37.16 37.42 482,663 +0.04(+0.11%)
Mar 10, 2016 37.87 37.88 37.15 37.38 1,131,044 -0.25(-0.66%)
Mar 09, 2016 37.50 37.67 37.07 37.63 738,553 +0.18(+0.48%)
Mar 08, 2016 38.09 38.50 36.01 37.45 980,266 -0.70(-1.83%)
Mar 07, 2016 37.14 38.24 37.00 38.15 976,363 +0.74(+1.98%)
Mar 04, 2016 36.42 37.66 36.29 37.41 903,392 +1.16(+3.20%)
Mar 03, 2016 35.48 36.33 35.37 36.25 775,449 +0.72(+2.03%)
Mar 02, 2016 35.44 36.57 35.06 35.53 1,589,366 -0.02(-0.06%)
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.