Myriad Genetics Inc (NQ: MYGN )

21.34 +0.08 (+0.38%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.34 11.46 11.00 11.37 539,009 +0.07(+0.62%)
Sep 29, 2003 11.60 11.75 10.88 11.30 653,110 -0.06(-0.53%)
Sep 26, 2003 11.64 11.67 11.05 11.36 546,623 -0.40(-3.40%)
Sep 25, 2003 12.10 12.19 11.17 11.76 743,201 -0.40(-3.29%)
Sep 24, 2003 12.88 12.86 12.16 12.16 403,290 -0.72(-5.59%)
Sep 23, 2003 12.60 12.98 12.39 12.88 385,917 +0.55(+4.46%)
Sep 22, 2003 12.67 12.70 12.24 12.33 299,231 -0.51(-3.97%)
Sep 19, 2003 13.11 13.15 12.72 12.84 363,612 -0.16(-1.23%)
Sep 18, 2003 12.64 13.06 12.54 13.00 477,200 +0.35(+2.77%)
Sep 17, 2003 12.50 12.74 12.31 12.65 529,363 +0.17(+1.36%)
Sep 16, 2003 12.17 12.50 12.14 12.48 608,982 +0.38(+3.14%)
Sep 15, 2003 12.34 12.36 12.10 12.10 496,900 -0.21(-1.71%)
Sep 12, 2003 12.54 12.54 12.26 12.31 538,000 -0.23(-1.83%)
Sep 11, 2003 12.68 12.87 12.28 12.54 424,300 -0.12(-0.95%)
Sep 10, 2003 13.45 13.55 12.62 12.66 605,200 -0.80(-5.94%)
Sep 09, 2003 12.81 13.65 12.73 13.46 806,300 +0.92(+7.34%)
Sep 08, 2003 12.14 12.70 12.01 12.54 1,007,700 +0.52(+4.33%)
Sep 05, 2003 12.43 12.43 11.92 12.02 616,400 -0.32(-2.59%)
Sep 04, 2003 12.56 12.56 12.31 12.34 432,800 -0.19(-1.52%)
Sep 03, 2003 12.53 12.90 12.34 12.53 303,900 -0.04(-0.32%)
Sep 02, 2003 12.58 12.74 12.25 12.57 533,600 +0.05(+0.40%)
Aug 29, 2003 12.59 12.95 12.50 12.52 224,300 -0.14(-1.11%)
Aug 28, 2003 12.65 12.75 12.45 12.66 402,700 +0.13(+1.04%)
Aug 27, 2003 12.49 12.93 12.44 12.53 1,166,500 +0.17(+1.38%)
Aug 26, 2003 13.49 13.78 11.85 12.36 2,133,000 -2.01(-13.99%)
Aug 25, 2003 14.36 14.65 14.00 14.37 166,500 +0.02(+0.14%)
Aug 22, 2003 14.89 15.00 14.34 14.35 233,500 -0.49(-3.30%)
Aug 21, 2003 15.00 15.15 14.67 14.84 340,700 -0.03(-0.20%)
Aug 20, 2003 14.93 15.01 14.60 14.87 200,200 -0.07(-0.47%)
Aug 19, 2003 14.80 15.03 14.59 14.94 222,700 +0.05(+0.34%)
Aug 18, 2003 13.83 15.00 13.82 14.89 291,000 +1.00(+7.20%)
Aug 15, 2003 14.13 14.27 13.82 13.89 83,100 -0.33(-2.32%)
Aug 14, 2003 13.85 14.24 13.73 14.22 122,400 +0.35(+2.52%)
Aug 13, 2003 14.34 14.36 13.87 13.87 191,600 -0.38(-2.67%)
Aug 12, 2003 13.35 14.31 13.28 14.25 405,700 +0.98(+7.39%)
Aug 11, 2003 12.92 13.55 12.85 13.27 200,200 +0.39(+3.03%)
Aug 08, 2003 13.40 13.57 12.83 12.88 162,000 -0.47(-3.52%)
Aug 07, 2003 13.00 13.78 12.70 13.35 310,600 +0.31(+2.38%)
Aug 06, 2003 13.46 13.46 12.54 13.04 575,300 -0.47(-3.48%)
Aug 05, 2003 15.79 15.80 13.47 13.51 863,000 -0.99(-6.83%)
Aug 04, 2003 14.60 14.74 13.88 14.50 375,300 -0.19(-1.29%)
Aug 01, 2003 15.12 15.22 14.67 14.69 214,900 -0.50(-3.29%)
Jul 31, 2003 15.08 15.31 15.04 15.19 301,500 +0.01(+0.07%)
Jul 30, 2003 15.44 15.60 15.00 15.18 199,200 -0.41(-2.63%)
Jul 29, 2003 15.52 15.79 15.00 15.59 202,500 +0.05(+0.32%)
Jul 28, 2003 14.70 15.98 14.65 15.54 332,800 +0.83(+5.64%)
Jul 25, 2003 14.32 14.77 14.12 14.71 160,500 +0.39(+2.72%)
Jul 24, 2003 14.75 15.39 14.25 14.32 185,200 -0.53(-3.57%)
Jul 23, 2003 14.90 15.16 14.29 14.85 100,100 -0.01(-0.07%)
Jul 22, 2003 14.68 14.95 14.45 14.86 141,400 +0.20(+1.36%)
Jul 21, 2003 15.02 15.02 14.41 14.66 255,200 -0.40(-2.66%)
Jul 18, 2003 15.01 15.29 14.82 15.06 148,100 +0.06(+0.40%)
Jul 17, 2003 15.46 15.53 14.86 15.00 306,900 -0.50(-3.23%)
Jul 16, 2003 15.93 16.00 15.48 15.50 137,500 -0.35(-2.21%)
Jul 15, 2003 16.12 16.20 15.51 15.85 286,900 -0.21(-1.31%)
Jul 14, 2003 16.30 16.50 15.90 16.06 350,600 +0.18(+1.13%)
Jul 11, 2003 15.48 16.08 15.51 15.88 186,709 +0.38(+2.45%)
Jul 10, 2003 16.00 16.15 15.36 15.50 295,200 -0.32(-2.02%)
Jul 09, 2003 15.46 15.82 15.20 15.82 370,300 +0.33(+2.13%)
Jul 08, 2003 14.77 15.67 14.75 15.49 485,300 +0.56(+3.75%)
Jul 07, 2003 14.34 15.00 14.15 14.93 470,500 +0.73(+5.14%)
Jul 03, 2003 14.01 14.30 14.00 14.20 199,100 -0.01(-0.07%)
Jul 02, 2003 13.29 14.26 13.28 14.21 642,107 +0.92(+6.92%)
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.