Myriad Genetics Inc (NQ: MYGN )

18.63 +0.46 (+2.53%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 31.34 31.72 30.93 31.30 285,345 +0.07(+0.22%)
Dec 28, 2006 31.15 31.60 31.15 31.23 142,822 -0.01(-0.03%)
Dec 27, 2006 31.51 31.86 30.98 31.24 190,817 -0.11(-0.35%)
Dec 26, 2006 31.02 31.78 30.89 31.35 318,939 +0.41(+1.33%)
Dec 22, 2006 31.20 31.81 30.82 30.94 255,163 -0.06(-0.19%)
Dec 21, 2006 31.32 31.80 30.97 31.00 351,531 -0.24(-0.77%)
Dec 20, 2006 31.00 31.47 30.89 31.24 302,531 +0.20(+0.64%)
Dec 19, 2006 30.80 31.25 30.58 31.04 597,674 +0.22(+0.71%)
Dec 18, 2006 30.77 31.12 30.63 30.82 684,165 +0.18(+0.59%)
Dec 15, 2006 31.03 31.35 30.62 30.64 488,138 -0.35(-1.13%)
Dec 14, 2006 30.62 31.57 30.62 30.99 387,968 +0.35(+1.14%)
Dec 13, 2006 30.86 31.14 30.58 30.64 294,971 -0.18(-0.58%)
Dec 12, 2006 31.49 31.75 30.51 30.82 454,117 -0.73(-2.31%)
Dec 11, 2006 31.50 31.87 31.37 31.55 407,976 +0.10(+0.32%)
Dec 08, 2006 30.90 31.80 30.81 31.45 441,668 +0.54(+1.75%)
Dec 07, 2006 30.88 31.21 30.59 30.91 458,376 -0.01(-0.03%)
Dec 06, 2006 30.45 31.20 30.45 30.92 475,219 +0.55(+1.81%)
Dec 05, 2006 30.99 30.99 30.28 30.37 576,368 -0.54(-1.75%)
Dec 04, 2006 30.37 30.98 30.32 30.91 319,873 +0.56(+1.85%)
Dec 01, 2006 30.21 30.48 29.63 30.35 289,238 -0.05(-0.16%)
Nov 30, 2006 30.11 30.44 29.61 30.40 406,300 +0.19(+0.63%)
Nov 29, 2006 29.80 30.24 29.80 30.21 216,822 +0.49(+1.65%)
Nov 28, 2006 29.52 29.90 29.51 29.72 330,848 +0.10(+0.34%)
Nov 27, 2006 30.45 30.52 29.50 29.62 778,961 -0.89(-2.92%)
Nov 24, 2006 30.31 30.69 29.90 30.51 134,758 +0.15(+0.49%)
Nov 22, 2006 30.00 30.48 29.91 30.36 171,433 +0.13(+0.43%)
Nov 21, 2006 30.24 30.27 29.84 30.23 297,926 +0.06(+0.20%)
Nov 20, 2006 29.94 30.24 29.76 30.17 440,969 +0.13(+0.43%)
Nov 17, 2006 29.98 30.05 29.47 30.04 456,001 +0.06(+0.20%)
Nov 16, 2006 29.60 30.01 29.53 29.98 380,846 +0.40(+1.35%)
Nov 15, 2006 28.90 29.58 28.65 29.58 517,230 +0.59(+2.04%)
Nov 14, 2006 28.78 29.00 28.07 28.99 434,431 +0.54(+1.90%)
Nov 13, 2006 27.73 28.48 27.57 28.45 452,378 +0.73(+2.63%)
Nov 10, 2006 26.55 27.73 26.47 27.72 348,628 +1.08(+4.05%)
Nov 09, 2006 27.19 27.53 26.53 26.64 361,458 -0.47(-1.73%)
Nov 08, 2006 28.15 28.30 26.90 27.11 659,470 -1.45(-5.08%)
Nov 07, 2006 28.80 29.00 28.25 28.56 597,115 -0.12(-0.42%)
Nov 06, 2006 27.20 28.79 27.20 28.68 524,038 +1.49(+5.48%)
Nov 03, 2006 26.74 27.22 26.74 27.19 343,217 +0.19(+0.70%)
Nov 02, 2006 26.30 27.05 26.30 27.00 424,629 +0.69(+2.62%)
Nov 01, 2006 26.99 27.13 26.27 26.31 194,110 -0.58(-2.16%)
Oct 31, 2006 27.03 27.50 26.70 26.89 363,539 -0.29(-1.07%)
Oct 30, 2006 26.79 27.30 26.61 27.18 145,321 +0.30(+1.12%)
Oct 27, 2006 27.28 27.37 26.83 26.88 293,442 -0.53(-1.93%)
Oct 26, 2006 27.19 27.50 26.89 27.41 239,934 +0.36(+1.33%)
Oct 25, 2006 26.99 27.14 26.66 27.05 419,610 +0.08(+0.30%)
Oct 24, 2006 27.14 27.20 26.36 26.97 406,341 -0.37(-1.35%)
Oct 23, 2006 27.86 27.86 27.20 27.34 535,462 -0.35(-1.26%)
Oct 20, 2006 28.39 28.40 27.54 27.69 422,216 -0.56(-1.98%)
Oct 19, 2006 26.74 28.38 26.74 28.25 550,385 +1.37(+5.10%)
Oct 18, 2006 26.76 27.21 26.42 26.88 261,828 +0.24(+0.90%)
Oct 17, 2006 26.40 26.80 26.25 26.64 182,338 +0.18(+0.68%)
Oct 16, 2006 25.98 26.48 25.87 26.46 356,570 +0.56(+2.16%)
Oct 13, 2006 25.95 26.15 25.65 25.90 195,814 +0.02(+0.08%)
Oct 12, 2006 25.25 25.88 25.00 25.88 295,642 +0.87(+3.48%)
Oct 11, 2006 24.85 25.36 24.69 25.01 341,431 -0.01(-0.04%)
Oct 10, 2006 25.31 25.44 24.99 25.02 591,599 -0.62(-2.42%)
Oct 09, 2006 25.53 25.72 25.28 25.64 205,861 +0.02(+0.08%)
Oct 06, 2006 25.56 25.77 25.47 25.62 230,086 -0.06(-0.23%)
Oct 05, 2006 25.43 25.99 25.43 25.68 381,061 +0.33(+1.30%)
Oct 04, 2006 24.54 25.52 24.52 25.35 402,773 +0.68(+2.76%)
Oct 03, 2006 24.25 24.77 23.98 24.67 289,669 +0.29(+1.19%)
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.