Myriad Genetics Inc (NQ: MYGN )

27.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.54 14.10 13.54 13.70 142,700 +0.02(+0.15%)
Jul 29, 2004 13.55 13.68 13.20 13.68 142,900 +0.31(+2.32%)
Jul 28, 2004 13.41 13.83 12.85 13.37 320,000 -0.21(-1.55%)
Jul 27, 2004 13.00 13.69 12.97 13.58 247,300 +0.68(+5.27%)
Jul 26, 2004 13.00 13.22 12.85 12.90 331,800 -0.10(-0.77%)
Jul 23, 2004 13.35 13.59 12.99 13.00 302,400 -0.51(-3.77%)
Jul 22, 2004 12.97 13.59 12.76 13.51 299,600 +0.46(+3.52%)
Jul 21, 2004 14.05 14.05 12.99 13.05 367,300 -0.96(-6.85%)
Jul 20, 2004 13.07 14.02 13.02 14.01 296,900 +1.07(+8.27%)
Jul 19, 2004 13.19 13.54 12.74 12.94 341,700 -0.32(-2.41%)
Jul 16, 2004 13.86 14.09 13.25 13.26 199,200 -0.57(-4.12%)
Jul 15, 2004 14.00 14.40 13.63 13.83 215,700 -0.14(-1.00%)
Jul 14, 2004 13.56 14.50 13.34 13.97 406,000 +0.22(+1.60%)
Jul 13, 2004 13.53 13.92 13.42 13.75 233,700 +0.29(+2.15%)
Jul 12, 2004 13.51 13.62 13.23 13.46 240,600 -0.14(-1.03%)
Jul 09, 2004 13.58 13.94 13.51 13.60 166,100 +0.07(+0.52%)
Jul 08, 2004 14.10 14.14 13.52 13.53 231,500 -0.56(-3.97%)
Jul 07, 2004 13.77 14.16 13.77 14.09 342,000 +0.32(+2.32%)
Jul 06, 2004 14.18 14.23 13.77 13.77 244,800 -0.51(-3.57%)
Jul 02, 2004 14.36 14.55 14.11 14.28 244,700 -0.19(-1.31%)
Jul 01, 2004 14.82 15.04 14.16 14.47 252,700 -0.45(-3.02%)
Jun 30, 2004 14.62 15.18 14.62 14.92 287,100 +0.25(+1.70%)
Jun 29, 2004 14.38 14.89 14.26 14.67 205,500 +0.26(+1.80%)
Jun 28, 2004 14.70 14.81 14.21 14.41 189,900 -0.08(-0.55%)
Jun 25, 2004 14.33 14.79 14.16 14.49 310,200 +0.32(+2.26%)
Jun 24, 2004 14.10 14.53 13.99 14.17 266,000 +0.13(+0.93%)
Jun 23, 2004 13.95 14.16 13.83 14.04 550,200 +0.10(+0.72%)
Jun 22, 2004 13.95 14.11 13.57 13.94 385,400 -0.06(-0.43%)
Jun 21, 2004 14.06 14.34 13.93 14.00 495,900 -0.26(-1.82%)
Jun 18, 2004 14.22 14.52 13.99 14.26 343,300 -0.12(-0.83%)
Jun 17, 2004 14.92 14.92 14.37 14.38 222,000 -0.47(-3.16%)
Jun 16, 2004 14.50 15.00 14.49 14.85 313,500 +0.35(+2.41%)
Jun 15, 2004 14.50 14.52 14.27 14.50 349,400 +0.03(+0.21%)
Jun 14, 2004 14.45 15.25 14.33 14.47 496,300 -0.02(-0.14%)
Jun 10, 2004 14.74 14.96 14.32 14.49 413,300 -0.05(-0.34%)
Jun 09, 2004 15.16 15.62 14.51 14.54 389,100 -0.72(-4.72%)
Jun 08, 2004 15.07 15.64 15.07 15.26 330,900 -0.08(-0.52%)
Jun 07, 2004 15.65 15.75 15.19 15.34 472,900 -0.05(-0.32%)
Jun 04, 2004 15.30 15.73 15.05 15.39 1,137,900 -0.62(-3.87%)
Jun 03, 2004 16.71 17.03 16.01 16.01 278,400 -0.75(-4.47%)
Jun 02, 2004 16.86 17.00 16.70 16.76 191,200 -0.13(-0.77%)
Jun 01, 2004 16.29 16.94 16.19 16.89 275,200 +0.30(+1.81%)
May 28, 2004 17.00 17.06 16.47 16.59 224,500 -0.37(-2.18%)
May 27, 2004 17.38 17.73 16.59 16.96 325,100 -0.39(-2.25%)
May 26, 2004 16.99 17.48 16.90 17.35 215,000 +0.27(+1.58%)
May 25, 2004 16.47 17.12 16.35 17.08 299,100 +0.56(+3.39%)
May 24, 2004 16.16 16.77 16.01 16.52 455,000 +0.64(+4.03%)
May 21, 2004 16.00 16.30 15.75 15.88 288,000 +0.13(+0.83%)
May 20, 2004 16.02 16.47 15.48 15.75 384,300 -0.36(-2.23%)
May 19, 2004 16.32 17.25 15.99 16.11 391,300 -0.33(-2.01%)
May 18, 2004 16.92 17.08 15.87 16.44 826,900 -0.29(-1.73%)
May 17, 2004 16.74 17.16 16.42 16.73 225,400 -0.24(-1.41%)
May 14, 2004 17.24 17.77 16.75 16.97 294,600 -0.34(-1.96%)
May 13, 2004 17.59 18.08 17.04 17.31 313,100 -0.20(-1.14%)
May 12, 2004 16.81 17.72 15.55 17.51 671,400 +0.57(+3.36%)
May 11, 2004 16.64 17.25 16.50 16.94 434,900 +0.44(+2.67%)
May 10, 2004 17.42 17.50 16.42 16.50 619,700 -0.92(-5.28%)
May 07, 2004 18.39 18.94 17.37 17.42 519,900 -0.85(-4.65%)
May 06, 2004 18.14 18.53 17.14 18.27 446,900 +0.09(+0.50%)
May 05, 2004 18.60 19.45 18.14 18.18 665,400 -0.08(-0.44%)
May 04, 2004 18.08 18.60 17.61 18.26 458,300 +0.21(+1.16%)
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.