Myriad Genetics Inc (NQ: MYGN )

21.35 -0.35 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.54 20.65 20.19 20.36 1,453,261 -0.18(-0.88%)
Aug 30, 2016 20.77 21.02 20.44 20.54 1,001,449 -0.17(-0.82%)
Aug 29, 2016 20.59 20.86 20.40 20.71 1,244,351 +0.05(+0.24%)
Aug 26, 2016 20.70 21.14 20.50 20.66 861,412 +0.03(+0.15%)
Aug 25, 2016 21.01 21.29 20.37 20.63 1,088,348 -0.42(-2.00%)
Aug 24, 2016 21.25 21.44 21.01 21.05 1,617,922 -0.15(-0.71%)
Aug 23, 2016 21.25 21.32 21.07 21.20 1,281,024 +0.07(+0.33%)
Aug 22, 2016 21.27 21.48 21.04 21.13 1,400,035 -0.14(-0.66%)
Aug 19, 2016 21.22 21.53 20.97 21.27 1,854,721 +0.03(+0.14%)
Aug 18, 2016 21.11 21.43 20.70 21.24 1,808,858 +0.28(+1.34%)
Aug 17, 2016 21.43 21.66 20.66 20.96 2,490,402 -0.47(-2.19%)
Aug 16, 2016 21.40 21.65 21.20 21.43 1,576,262 +0.03(+0.14%)
Aug 15, 2016 21.50 22.03 21.30 21.40 2,273,141 -0.14(-0.65%)
Aug 12, 2016 20.86 21.68 20.63 21.54 2,592,428 +0.74(+3.56%)
Aug 11, 2016 19.51 20.80 19.31 20.80 5,770,804 +1.10(+5.58%)
Aug 10, 2016 21.15 21.45 19.10 19.70 19,021,420 -9.76(-33.13%)
Aug 09, 2016 30.10 30.39 29.40 29.46 1,859,700 -0.53(-1.77%)
Aug 08, 2016 30.50 31.49 29.86 29.99 1,634,202 -0.47(-1.54%)
Aug 05, 2016 31.29 31.50 30.40 30.46 988,866 -0.65(-2.09%)
Aug 04, 2016 31.59 31.93 30.72 31.11 1,129,325 -0.31(-0.99%)
Aug 03, 2016 30.83 31.60 30.36 31.42 756,872 +0.60(+1.95%)
Aug 02, 2016 31.45 31.61 30.27 30.82 949,492 -0.66(-2.10%)
Aug 01, 2016 31.29 32.05 30.99 31.48 829,313 +0.50(+1.61%)
Jul 29, 2016 30.79 31.57 29.09 30.98 1,738,183 -1.09(-3.40%)
Jul 28, 2016 32.40 32.54 32.02 32.07 391,778 -0.42(-1.29%)
Jul 27, 2016 32.37 32.49 32.14 32.49 503,470 +0.12(+0.37%)
Jul 26, 2016 32.16 32.41 31.93 32.37 706,153 +0.07(+0.22%)
Jul 25, 2016 32.06 32.48 31.64 32.30 712,217 +0.33(+1.03%)
Jul 22, 2016 32.24 32.41 31.84 31.97 652,509 -0.24(-0.75%)
Jul 21, 2016 31.93 32.43 31.86 32.21 1,027,344 +0.35(+1.10%)
Jul 20, 2016 31.38 31.91 31.25 31.86 688,323 +0.65(+2.08%)
Jul 19, 2016 31.35 31.83 31.10 31.21 759,081 -0.26(-0.83%)
Jul 18, 2016 31.25 31.52 31.16 31.47 478,242 +0.29(+0.93%)
Jul 15, 2016 31.35 31.63 30.85 31.18 848,264 +0.03(+0.10%)
Jul 14, 2016 31.36 31.64 31.02 31.15 669,280 +0.01(+0.03%)
Jul 13, 2016 32.97 32.97 31.12 31.14 825,932 -1.20(-3.71%)
Jul 12, 2016 32.28 32.48 32.05 32.34 769,963 +0.28(+0.87%)
Jul 11, 2016 31.81 32.42 31.69 32.06 1,171,342 +0.37(+1.17%)
Jul 08, 2016 30.98 31.77 30.88 31.69 1,717,453 +0.81(+2.62%)
Jul 07, 2016 31.31 31.47 30.67 30.88 871,995 +0.28(+0.92%)
Jul 05, 2016 30.51 30.98 30.51 30.60 990,165 -0.17(-0.55%)
Jul 01, 2016 30.69 30.77 30.77 30.77 1,220,800 +0.17(+0.56%)
Jun 30, 2016 30.53 31.01 30.21 30.60 843,886 +0.03(+0.10%)
Jun 29, 2016 32.56 32.82 30.50 30.57 1,645,430 +0.99(+3.35%)
Jun 28, 2016 29.47 30.01 29.37 29.58 917,174 +0.46(+1.58%)
Jun 27, 2016 29.99 30.25 29.03 29.12 1,163,063 -0.88(-2.93%)
Jun 24, 2016 29.84 30.62 28.82 30.00 889,510 -0.76(-2.47%)
Jun 23, 2016 31.11 31.91 30.58 30.76 800,125 -0.21(-0.68%)
Jun 22, 2016 30.85 31.99 30.55 30.97 922,892 +0.25(+0.81%)
Jun 21, 2016 31.08 31.32 30.57 30.72 924,709 -0.21(-0.68%)
Jun 20, 2016 30.80 31.60 30.69 30.93 1,028,579 +0.85(+2.83%)
Jun 17, 2016 30.71 30.82 30.03 30.08 1,185,012 -0.55(-1.80%)
Jun 16, 2016 30.05 30.67 30.01 30.63 1,183,297 +0.44(+1.46%)
Jun 15, 2016 30.78 30.78 30.16 30.19 1,047,947 -0.25(-0.82%)
Jun 14, 2016 30.59 31.05 30.43 30.44 1,333,804 -0.14(-0.46%)
Jun 13, 2016 31.04 31.13 30.57 30.58 1,725,591 -0.37(-1.20%)
Jun 10, 2016 33.65 34.95 30.76 30.95 2,272,199 -3.07(-9.02%)
Jun 09, 2016 34.54 34.85 34.02 34.02 535,818 -0.77(-2.21%)
Jun 08, 2016 34.68 35.09 34.22 34.79 365,158 +0.03(+0.09%)
Jun 07, 2016 34.97 35.35 34.72 34.76 678,154 +0.28(+0.81%)
Jun 06, 2016 33.92 34.55 33.36 34.48 791,111 +0.51(+1.50%)
Jun 03, 2016 34.99 34.99 33.91 33.97 732,771 -1.19(-3.38%)
Jun 02, 2016 34.39 35.32 34.27 35.16 1,531,058 +0.83(+2.42%)
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.