Myriad Genetics Inc (NQ: MYGN )

21.06 -0.29 (-1.36%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.16 14.71 13.45 13.59 679,943 -0.63(-4.43%)
Jun 27, 2003 14.82 15.18 14.22 14.22 285,300 -0.54(-3.66%)
Jun 26, 2003 14.64 15.00 14.43 14.76 250,500 +0.28(+1.93%)
Jun 25, 2003 14.16 14.93 14.00 14.48 338,400 +0.37(+2.62%)
Jun 24, 2003 14.07 14.42 13.83 14.11 445,800 +0.00(+0.00%)
Jun 23, 2003 15.18 15.40 14.08 14.11 476,200 -1.06(-6.99%)
Jun 20, 2003 14.50 15.45 14.50 15.17 425,200 +0.52(+3.55%)
Jun 19, 2003 16.12 16.49 14.60 14.65 496,300 -1.57(-9.68%)
Jun 18, 2003 16.67 16.74 15.90 16.22 322,900 -0.67(-3.97%)
Jun 17, 2003 17.02 17.20 16.70 16.89 290,000 -0.10(-0.59%)
Jun 16, 2003 17.26 17.26 16.43 16.99 639,300 +0.03(+0.18%)
Jun 13, 2003 18.00 18.00 16.84 16.96 338,000 -0.96(-5.36%)
Jun 12, 2003 16.87 17.98 16.81 17.92 809,200 +1.03(+6.10%)
Jun 11, 2003 16.36 16.89 16.15 16.89 456,700 +1.16(+7.37%)
Jun 10, 2003 14.84 16.17 14.84 15.73 250,800 +0.03(+0.19%)
Jun 09, 2003 16.49 16.90 15.65 15.70 346,400 -0.86(-5.19%)
Jun 06, 2003 16.51 18.40 16.51 16.56 719,300 -0.36(-2.13%)
Jun 05, 2003 15.38 16.96 15.38 16.92 620,600 +1.05(+6.62%)
Jun 04, 2003 15.30 15.94 15.22 15.87 278,300 +0.40(+2.59%)
Jun 03, 2003 15.90 15.93 15.23 15.47 302,600 -0.11(-0.71%)
Jun 02, 2003 15.66 16.55 15.42 15.58 769,800 +0.28(+1.83%)
May 30, 2003 15.57 15.65 15.05 15.30 269,800 +0.01(+0.07%)
May 29, 2003 15.78 15.80 14.38 15.29 542,500 -0.56(-3.53%)
May 28, 2003 15.72 15.98 15.32 15.85 666,700 +0.18(+1.15%)
May 27, 2003 14.49 15.78 14.45 15.67 796,300 +1.28(+8.90%)
May 23, 2003 13.44 14.48 13.41 14.39 405,200 +0.95(+7.07%)
May 22, 2003 13.00 13.54 12.95 13.44 594,200 +0.44(+3.38%)
May 21, 2003 12.76 13.03 12.72 13.00 245,400 +0.16(+1.25%)
May 20, 2003 13.00 13.48 12.50 12.84 338,000 -0.06(-0.47%)
May 19, 2003 13.26 14.02 12.80 12.90 543,800 -0.73(-5.36%)
May 16, 2003 13.89 14.10 13.50 13.63 492,500 -0.42(-2.99%)
May 15, 2003 14.32 14.56 13.87 14.05 521,700 -0.35(-2.43%)
May 14, 2003 14.52 14.73 14.14 14.40 383,200 +0.00(+0.00%)
May 13, 2003 13.90 14.55 13.90 14.40 411,000 +0.42(+3.00%)
May 12, 2003 13.58 14.35 13.37 13.98 356,800 +0.37(+2.72%)
May 09, 2003 13.09 13.70 13.02 13.61 308,068 +0.77(+6.00%)
May 08, 2003 13.30 13.36 12.53 12.84 683,100 -0.46(-3.46%)
May 07, 2003 13.21 13.48 13.20 13.30 355,700 -0.04(-0.30%)
May 06, 2003 12.36 13.45 12.28 13.34 850,000 +1.07(+8.72%)
May 05, 2003 12.65 12.95 12.16 12.27 419,200 -0.38(-3.00%)
May 02, 2003 11.99 13.15 11.99 12.65 554,300 +0.68(+5.68%)
May 01, 2003 11.91 12.01 11.32 11.97 276,500 +0.05(+0.42%)
Apr 30, 2003 11.66 12.33 11.63 11.92 347,400 +0.25(+2.14%)
Apr 29, 2003 11.63 11.98 11.61 11.67 237,400 +0.04(+0.34%)
Apr 28, 2003 11.00 11.78 11.00 11.63 241,100 +0.65(+5.92%)
Apr 25, 2003 11.10 11.75 10.97 10.98 414,600 -0.51(-4.44%)
Apr 24, 2003 11.70 11.89 11.22 11.49 682,800 -0.25(-2.13%)
Apr 23, 2003 11.00 11.74 11.00 11.74 575,900 +0.82(+7.51%)
Apr 22, 2003 10.70 11.03 10.55 10.92 243,100 +0.25(+2.34%)
Apr 21, 2003 10.30 10.92 10.29 10.67 286,100 +0.27(+2.60%)
Apr 17, 2003 10.50 10.53 10.18 10.40 430,100 -0.05(-0.49%)
Apr 16, 2003 10.95 10.96 10.39 10.45 176,200 -0.41(-3.77%)
Apr 15, 2003 10.94 10.99 10.65 10.86 193,000 -0.12(-1.09%)
Apr 14, 2003 10.69 11.05 10.69 10.98 158,500 +0.29(+2.71%)
Apr 11, 2003 10.95 11.09 10.67 10.69 248,300 -0.20(-1.84%)
Apr 10, 2003 11.37 11.49 10.74 10.89 504,500 -0.55(-4.81%)
Apr 09, 2003 12.10 12.10 11.43 11.44 286,100 -0.54(-4.51%)
Apr 08, 2003 11.90 12.14 11.69 11.98 392,600 +0.06(+0.50%)
Apr 07, 2003 12.71 12.75 11.90 11.92 511,800 -0.23(-1.89%)
Apr 04, 2003 12.40 12.69 12.12 12.15 495,700 -0.29(-2.33%)
Apr 03, 2003 11.66 12.44 11.34 12.44 683,900 +0.89(+7.71%)
Apr 02, 2003 10.51 11.57 10.40 11.55 740,400 +1.19(+11.49%)
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.