Myriad Genetics Inc (NQ: MYGN )

21.54 +0.34 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 37.42 37.55 37.10 37.43 595,237 +0.17(+0.46%)
Mar 30, 2016 37.59 37.92 37.18 37.26 455,707 -0.10(-0.27%)
Mar 29, 2016 36.00 37.36 35.94 37.36 972,333 +1.56(+4.36%)
Mar 28, 2016 36.37 36.68 35.75 35.80 918,945 -0.55(-1.51%)
Mar 24, 2016 36.24 36.35 36.35 36.35 958,200 -0.04(-0.11%)
Mar 23, 2016 36.95 37.28 36.38 36.39 500,235 -0.78(-2.10%)
Mar 22, 2016 37.39 38.03 36.77 37.17 1,017,600 -0.49(-1.30%)
Mar 21, 2016 37.64 38.05 37.30 37.66 619,314 -0.13(-0.34%)
Mar 18, 2016 37.43 38.20 36.89 37.79 1,399,260 +0.65(+1.75%)
Mar 17, 2016 36.34 37.31 35.96 37.14 697,901 +0.86(+2.37%)
Mar 16, 2016 36.07 37.10 35.92 36.28 906,695 +0.22(+0.61%)
Mar 15, 2016 36.82 37.08 35.98 36.06 690,682 -1.01(-2.72%)
Mar 14, 2016 36.89 37.54 36.70 37.07 387,043 -0.35(-0.94%)
Mar 11, 2016 37.66 37.73 37.16 37.42 482,663 +0.04(+0.11%)
Mar 10, 2016 37.87 37.88 37.15 37.38 1,131,044 -0.25(-0.66%)
Mar 09, 2016 37.50 37.67 37.07 37.63 738,553 +0.18(+0.48%)
Mar 08, 2016 38.09 38.50 36.01 37.45 980,266 -0.70(-1.83%)
Mar 07, 2016 37.14 38.24 37.00 38.15 976,363 +0.74(+1.98%)
Mar 04, 2016 36.42 37.66 36.29 37.41 903,392 +1.16(+3.20%)
Mar 03, 2016 35.48 36.33 35.37 36.25 775,449 +0.72(+2.03%)
Mar 02, 2016 35.44 36.57 35.06 35.53 1,589,366 -0.02(-0.06%)
Mar 01, 2016 35.16 35.86 34.95 35.55 1,173,308 +0.55(+1.57%)
Feb 29, 2016 35.48 35.72 35.00 35.00 964,902 -0.47(-1.33%)
Feb 26, 2016 36.03 36.07 35.26 35.47 743,284 +0.14(+0.40%)
Feb 25, 2016 35.33 35.60 34.80 35.33 987,799 +0.03(+0.08%)
Feb 24, 2016 34.52 35.61 33.91 35.30 701,041 +0.53(+1.52%)
Feb 23, 2016 34.88 35.37 34.74 34.77 1,473,717 -0.23(-0.66%)
Feb 22, 2016 35.11 35.49 34.77 35.00 793,728 +0.24(+0.69%)
Feb 19, 2016 34.69 35.05 34.05 34.76 550,167 +0.01(+0.03%)
Feb 18, 2016 35.33 35.73 34.71 34.75 549,669 -0.46(-1.31%)
Feb 17, 2016 35.75 35.89 35.12 35.21 1,025,137 -0.22(-0.62%)
Feb 16, 2016 34.55 35.72 34.55 35.43 998,310 +1.22(+3.57%)
Feb 12, 2016 34.51 34.21 34.21 34.21 1,385,900 +0.09(+0.26%)
Feb 11, 2016 34.08 34.57 33.89 34.12 1,060,588 -0.51(-1.47%)
Feb 10, 2016 34.74 35.59 34.60 34.63 1,766,890 +0.03(+0.09%)
Feb 09, 2016 34.57 35.56 34.24 34.60 873,902 -0.38(-1.09%)
Feb 08, 2016 35.47 35.82 34.82 34.98 1,060,171 -1.14(-3.16%)
Feb 05, 2016 36.02 36.08 35.05 36.12 2,342,796 +0.04(+0.11%)
Feb 04, 2016 36.21 37.57 35.66 36.08 1,072,963 -0.38(-1.04%)
Feb 03, 2016 38.54 39.00 34.02 36.46 2,741,030 -1.97(-5.13%)
Feb 02, 2016 38.68 39.82 38.10 38.43 1,418,212 -0.83(-2.11%)
Feb 01, 2016 38.83 39.54 38.04 39.26 1,136,373 +0.29(+0.74%)
Jan 29, 2016 38.49 39.59 38.37 38.97 1,477,716 +0.52(+1.35%)
Jan 28, 2016 39.06 39.92 38.28 38.45 1,982,006 -0.51(-1.31%)
Jan 27, 2016 39.62 40.17 38.73 38.96 1,126,957 -0.75(-1.89%)
Jan 26, 2016 39.57 40.19 38.81 39.71 741,463 +0.27(+0.68%)
Jan 25, 2016 39.68 40.34 39.16 39.44 906,426 -0.69(-1.72%)
Jan 22, 2016 39.40 41.75 38.74 40.13 1,057,931 +1.41(+3.64%)
Jan 21, 2016 40.16 40.24 38.61 38.72 1,111,377 -1.34(-3.34%)
Jan 20, 2016 39.56 40.65 38.86 40.06 1,518,184 +0.00(+0.00%)
Jan 19, 2016 40.48 40.87 39.43 40.06 875,636 -0.11(-0.27%)
Jan 15, 2016 41.25 40.17 40.17 40.17 2,132,500 -2.22(-5.24%)
Jan 14, 2016 42.30 42.91 41.49 42.39 876,959 +0.15(+0.36%)
Jan 13, 2016 42.98 43.68 41.95 42.24 1,864,933 -0.46(-1.08%)
Jan 12, 2016 41.60 43.14 41.60 42.70 1,324,503 +1.25(+3.02%)
Jan 11, 2016 42.70 42.70 41.00 41.45 894,645 -0.87(-2.06%)
Jan 08, 2016 42.59 43.00 42.18 42.32 700,819 -0.10(-0.24%)
Jan 07, 2016 42.36 43.23 41.00 42.42 922,691 +0.15(+0.35%)
Jan 06, 2016 42.30 42.93 41.70 42.27 511,184 -0.51(-1.19%)
Jan 05, 2016 42.99 43.66 42.68 42.78 627,271 -0.05(-0.12%)
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.