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 (%)
Dec 31, 2007 46.77 47.24 45.79 46.42 597,972 -0.67(-1.42%)
Dec 28, 2007 47.64 48.00 46.75 47.09 316,448 -0.20(-0.42%)
Dec 27, 2007 48.24 48.42 47.06 47.29 374,759 -1.16(-2.39%)
Dec 26, 2007 47.98 48.88 47.75 48.45 436,912 +0.13(+0.27%)
Dec 24, 2007 48.30 48.67 47.96 48.32 159,903 -0.10(-0.21%)
Dec 21, 2007 49.34 49.47 47.95 48.42 739,444 -0.21(-0.43%)
Dec 20, 2007 48.08 48.68 46.81 48.63 812,960 +1.07(+2.25%)
Dec 19, 2007 45.86 47.70 45.80 47.56 715,802 +1.71(+3.73%)
Dec 18, 2007 44.45 46.25 44.36 45.85 574,476 +0.44(+0.97%)
Dec 17, 2007 46.38 46.82 44.85 45.41 549,143 -1.17(-2.51%)
Dec 14, 2007 46.55 47.41 46.35 46.58 348,137 +0.23(+0.50%)
Dec 13, 2007 47.41 47.69 46.17 46.35 650,071 -1.05(-2.22%)
Dec 12, 2007 48.56 49.41 47.09 47.40 627,438 -1.16(-2.39%)
Dec 11, 2007 49.68 49.94 48.40 48.56 432,907 -1.43(-2.86%)
Dec 10, 2007 50.78 50.95 49.36 49.99 451,734 -0.79(-1.56%)
Dec 07, 2007 51.29 51.29 50.22 50.78 687,625 -0.37(-0.72%)
Dec 06, 2007 48.98 51.38 48.67 51.15 712,736 +2.33(+4.77%)
Dec 05, 2007 48.62 49.42 48.25 48.82 451,060 +0.84(+1.75%)
Dec 04, 2007 48.11 48.61 47.65 47.98 679,403 -0.07(-0.15%)
Dec 03, 2007 47.84 48.51 47.37 48.05 937,878 -0.15(-0.31%)
Nov 30, 2007 48.34 49.25 47.88 48.20 999,976 +0.09(+0.19%)
Nov 29, 2007 48.90 49.50 47.60 48.11 654,306 -0.95(-1.94%)
Nov 28, 2007 47.28 49.61 47.13 49.06 986,819 +1.80(+3.81%)
Nov 27, 2007 46.14 47.27 45.63 47.26 631,672 +1.03(+2.23%)
Nov 26, 2007 47.00 47.80 45.82 46.23 581,488 -0.62(-1.32%)
Nov 23, 2007 46.22 47.38 45.64 46.85 303,782 +0.80(+1.74%)
Nov 21, 2007 45.80 46.43 45.03 46.05 556,003 -0.11(-0.24%)
Nov 20, 2007 45.00 46.52 45.00 46.16 858,034 +1.21(+2.69%)
Nov 19, 2007 44.72 46.25 44.25 44.95 623,416 -0.25(-0.55%)
Nov 16, 2007 46.65 46.82 45.20 45.20 765,325 -1.35(-2.90%)
Nov 15, 2007 47.55 48.28 46.20 46.55 805,022 -1.21(-2.53%)
Nov 14, 2007 48.42 48.95 47.60 47.76 754,767 -0.79(-1.63%)
Nov 13, 2007 48.58 48.84 47.29 48.55 560,112 +0.25(+0.52%)
Nov 12, 2007 48.54 49.47 48.13 48.30 412,899 -0.41(-0.84%)
Nov 09, 2007 49.30 49.72 48.51 48.71 575,279 -0.95(-1.91%)
Nov 08, 2007 49.55 50.32 47.27 49.66 1,605,219 +0.45(+0.91%)
Nov 07, 2007 52.23 52.23 49.12 49.21 1,401,003 -3.77(-7.12%)
Nov 06, 2007 52.94 53.13 51.80 52.98 508,035 +0.13(+0.25%)
Nov 05, 2007 52.64 53.31 52.53 52.85 573,349 -0.62(-1.16%)
Nov 02, 2007 53.29 54.36 52.69 53.47 687,251 +0.94(+1.79%)
Nov 01, 2007 55.66 55.78 52.04 52.53 969,109 -2.83(-5.11%)
Oct 31, 2007 54.44 55.39 53.18 55.36 497,823 +1.45(+2.69%)
Oct 30, 2007 55.14 55.46 53.68 53.91 353,604 -1.04(-1.89%)
Oct 29, 2007 52.57 55.00 52.45 54.95 852,308 +2.55(+4.87%)
Oct 26, 2007 51.81 52.88 51.30 52.40 392,134 +1.14(+2.22%)
Oct 25, 2007 52.23 52.48 51.03 51.26 447,594 -0.90(-1.73%)
Oct 24, 2007 52.07 52.60 51.01 52.16 441,746 -0.41(-0.78%)
Oct 23, 2007 52.30 53.06 51.80 52.57 594,792 +0.77(+1.49%)
Oct 22, 2007 50.64 52.40 49.74 51.80 1,014,500 +0.88(+1.73%)
Oct 19, 2007 52.12 52.20 50.78 50.92 766,306 -1.16(-2.23%)
Oct 18, 2007 53.25 53.26 51.21 52.08 954,314 -1.23(-2.31%)
Oct 17, 2007 55.49 55.49 52.84 53.31 775,016 -1.44(-2.63%)
Oct 16, 2007 55.27 55.51 54.64 54.75 416,503 -0.38(-0.69%)
Oct 15, 2007 55.18 55.71 54.61 55.13 692,981 +0.52(+0.95%)
Oct 12, 2007 54.77 55.31 53.51 54.61 984,623 -0.62(-1.12%)
Oct 11, 2007 57.57 57.76 54.65 55.23 1,332,129 -3.06(-5.25%)
Oct 10, 2007 57.85 58.83 57.68 58.29 621,521 +0.02(+0.03%)
Oct 09, 2007 59.09 59.18 57.88 58.27 688,520 -0.56(-0.95%)
Oct 08, 2007 57.91 58.86 56.90 58.83 736,863 +1.05(+1.82%)
Oct 05, 2007 56.33 58.20 56.25 57.78 973,921 +1.96(+3.51%)
Oct 04, 2007 55.32 56.35 54.57 55.82 655,869 +0.83(+1.51%)
Oct 03, 2007 54.05 55.88 54.05 54.99 474,234 +0.52(+0.95%)
Oct 02, 2007 54.68 55.09 53.84 54.47 731,591 -0.25(-0.46%)
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.