Myriad Genetics Inc (NQ: MYGN )

26.91 -0.97 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.00 23.15 22.74 22.84 251,289 -0.09(-0.39%)
Dec 30, 2010 22.63 22.98 22.40 22.93 335,134 +0.24(+1.06%)
Dec 29, 2010 22.72 22.95 22.57 22.69 255,777 -0.07(-0.31%)
Dec 28, 2010 23.15 23.15 22.67 22.76 232,752 -0.29(-1.26%)
Dec 27, 2010 23.08 23.18 22.95 23.05 205,250 -0.05(-0.22%)
Dec 23, 2010 23.13 23.23 22.76 23.10 276,076 -0.03(-0.13%)
Dec 22, 2010 23.02 23.25 22.84 23.13 405,310 +0.03(+0.13%)
Dec 21, 2010 22.90 23.20 22.83 23.10 406,516 +0.24(+1.05%)
Dec 20, 2010 23.78 23.82 22.84 22.86 580,839 -0.85(-3.58%)
Dec 17, 2010 23.11 24.15 22.90 23.71 2,216,812 +0.74(+3.22%)
Dec 16, 2010 22.90 23.25 22.67 22.97 416,573 +0.05(+0.22%)
Dec 15, 2010 22.71 23.12 22.51 22.92 849,849 +0.14(+0.61%)
Dec 14, 2010 22.92 23.37 22.69 22.78 993,015 -0.21(-0.91%)
Dec 13, 2010 22.85 23.26 22.73 22.99 1,210,481 +0.17(+0.74%)
Dec 10, 2010 21.92 22.93 21.92 22.82 879,422 +0.86(+3.93%)
Dec 09, 2010 22.20 22.29 21.76 21.96 647,464 -0.08(-0.37%)
Dec 08, 2010 21.37 22.25 21.37 22.04 944,054 +0.65(+3.04%)
Dec 07, 2010 21.75 21.88 21.29 21.39 985,339 -0.24(-1.11%)
Dec 06, 2010 21.68 21.77 21.35 21.63 450,294 -0.03(-0.14%)
Dec 03, 2010 21.56 21.93 21.29 21.66 847,682 +0.07(+0.32%)
Dec 02, 2010 21.37 21.73 21.06 21.59 840,944 +0.18(+0.84%)
Dec 01, 2010 21.71 21.92 21.34 21.41 889,920 -0.12(-0.56%)
Nov 30, 2010 21.53 21.89 21.30 21.53 1,209,348 -0.20(-0.92%)
Nov 29, 2010 21.70 21.92 21.37 21.73 567,512 -0.14(-0.64%)
Nov 26, 2010 21.93 22.04 21.69 21.87 298,329 -0.17(-0.77%)
Nov 24, 2010 22.00 22.04 22.04 22.04 800,479 +0.08(+0.36%)
Nov 23, 2010 21.12 22.00 21.10 21.96 1,494,823 +0.72(+3.39%)
Nov 22, 2010 21.25 21.60 20.77 21.24 952,676 -0.14(-0.65%)
Nov 19, 2010 21.05 21.46 20.97 21.38 653,163 +0.28(+1.33%)
Nov 18, 2010 21.26 21.28 20.76 21.10 804,478 +0.10(+0.48%)
Nov 17, 2010 20.32 21.14 20.32 21.00 886,513 +0.66(+3.24%)
Nov 16, 2010 20.80 21.03 20.31 20.34 709,240 -0.56(-2.68%)
Nov 15, 2010 20.72 21.09 20.67 20.90 547,786 +0.21(+1.01%)
Nov 12, 2010 20.83 21.03 20.66 20.69 592,466 -0.29(-1.38%)
Nov 11, 2010 20.89 21.17 20.78 20.98 664,731 -0.05(-0.24%)
Nov 10, 2010 20.99 21.03 20.69 21.03 763,017 +0.12(+0.57%)
Nov 09, 2010 20.77 20.94 20.59 20.91 962,028 +0.19(+0.92%)
Nov 08, 2010 20.67 20.91 20.53 20.72 605,306 +0.01(+0.05%)
Nov 05, 2010 20.76 20.83 20.37 20.71 853,962 -0.07(-0.34%)
Nov 04, 2010 20.95 21.15 20.61 20.78 1,313,008 +0.13(+0.63%)
Nov 03, 2010 19.87 21.26 19.86 20.65 2,991,760 +0.95(+4.82%)
Nov 02, 2010 19.79 20.00 19.35 19.70 1,294,901 -0.07(-0.35%)
Nov 01, 2010 18.89 20.07 18.36 19.77 1,660,321 -0.09(-0.45%)
Oct 29, 2010 20.15 20.23 19.84 19.86 1,054,677 -0.30(-1.49%)
Oct 28, 2010 20.52 20.75 20.14 20.16 856,425 -0.03(-0.15%)
Oct 27, 2010 19.70 20.21 19.46 20.19 795,895 +0.25(+1.25%)
Oct 25, 2010 19.78 20.18 19.67 19.94 710,215 +0.27(+1.37%)
Oct 22, 2010 20.01 20.52 19.59 19.67 631,525 -0.12(-0.61%)
Oct 21, 2010 19.84 20.04 19.25 19.79 858,452 -0.02(-0.10%)
Oct 20, 2010 19.07 19.98 19.07 19.81 1,167,919 +0.74(+3.88%)
Oct 19, 2010 19.04 19.46 18.91 19.07 1,112,712 -0.27(-1.37%)
Oct 18, 2010 19.34 19.64 19.29 19.34 1,099,454 -0.00(-0.03%)
Oct 15, 2010 19.83 19.97 19.34 19.34 1,545,874 -0.46(-2.32%)
Oct 14, 2010 20.08 20.23 19.53 19.80 2,584,374 -0.14(-0.70%)
Oct 13, 2010 19.18 20.38 19.02 19.94 3,835,611 +1.28(+6.86%)
Oct 12, 2010 16.83 18.66 16.83 18.66 3,604,135 +1.74(+10.28%)
Oct 11, 2010 17.01 17.07 16.78 16.92 435,787 -0.03(-0.18%)
Oct 08, 2010 16.45 16.99 16.44 16.95 667,838 +0.47(+2.85%)
Oct 07, 2010 16.53 16.76 16.43 16.48 713,524 -0.05(-0.30%)
Oct 06, 2010 16.82 16.96 16.46 16.53 642,356 -0.47(-2.76%)
Oct 05, 2010 16.64 17.00 16.52 17.00 891,372 +0.46(+2.78%)
Oct 04, 2010 16.53 16.74 16.25 16.54 1,106,261 +0.05(+0.30%)
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.