Myriad Genetics Inc (NQ: MYGN )

22.01 -0.36 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.66 29.22 28.57 29.07 525,900 +0.47(+1.64%)
Dec 28, 2018 28.60 29.08 28.13 28.60 310,100 +0.12(+0.42%)
Dec 27, 2018 28.03 28.52 27.35 28.48 436,989 -0.13(-0.45%)
Dec 26, 2018 27.40 28.64 27.17 28.61 680,349 +1.38(+5.07%)
Dec 24, 2018 27.28 27.74 26.80 27.23 295,300 -0.18(-0.66%)
Dec 21, 2018 28.57 29.32 27.25 27.41 2,912,600 -1.23(-4.29%)
Dec 20, 2018 29.00 29.42 27.99 28.64 950,907 -0.44(-1.51%)
Dec 19, 2018 29.58 29.85 28.65 29.08 1,291,137 -0.42(-1.42%)
Dec 18, 2018 31.16 31.32 28.50 29.50 1,148,386 -1.55(-4.99%)
Dec 17, 2018 31.15 31.85 30.89 31.05 896,545 -0.10(-0.32%)
Dec 14, 2018 31.06 31.32 30.66 31.15 566,300 -0.10(-0.32%)
Dec 13, 2018 31.30 31.80 31.05 31.25 623,283 -0.05(-0.16%)
Dec 12, 2018 31.04 31.95 30.79 31.30 1,166,837 +0.51(+1.66%)
Dec 11, 2018 31.49 31.52 30.24 30.79 540,109 -0.41(-1.31%)
Dec 10, 2018 31.42 31.82 30.79 31.20 906,384 -0.31(-0.98%)
Dec 07, 2018 31.97 32.39 31.40 31.51 975,500 -0.62(-1.93%)
Dec 06, 2018 31.47 32.14 31.06 32.13 900,989 +0.54(+1.71%)
Dec 04, 2018 32.56 32.89 31.20 31.59 1,084,200 -1.00(-3.07%)
Dec 03, 2018 32.73 32.94 31.71 32.59 1,093,820 +0.35(+1.09%)
Nov 30, 2018 32.89 33.66 32.18 32.24 1,056,100 +0.19(+0.59%)
Nov 29, 2018 31.26 32.40 31.12 32.05 734,887 +0.61(+1.94%)
Nov 28, 2018 31.34 31.62 30.50 31.44 926,923 +0.36(+1.16%)
Nov 27, 2018 30.94 31.63 30.47 31.08 773,254 +0.05(+0.16%)
Nov 26, 2018 30.92 31.11 30.24 31.03 710,139 +0.32(+1.04%)
Nov 23, 2018 30.65 31.37 30.59 30.71 550,200 +0.02(+0.07%)
Nov 21, 2018 30.69 30.69 30.69 0 -1.01(-3.19%)
Nov 20, 2018 31.90 32.82 31.60 31.70 1,183,082 -0.49(-1.52%)
Nov 19, 2018 32.34 32.60 31.76 32.19 1,337,919 +0.78(+2.48%)
Nov 16, 2018 30.78 31.58 30.53 31.41 873,000 +0.41(+1.32%)
Nov 15, 2018 29.39 31.19 29.39 31.00 952,521 +1.45(+4.91%)
Nov 14, 2018 30.11 30.80 29.08 29.55 1,049,383 -0.44(-1.47%)
Nov 13, 2018 29.90 30.35 29.33 29.99 1,128,181 +0.33(+1.11%)
Nov 12, 2018 30.91 30.91 29.63 29.66 1,223,350 -1.19(-3.86%)
Nov 09, 2018 30.82 32.06 30.10 30.85 1,369,500 -0.31(-0.99%)
Nov 08, 2018 32.90 33.13 31.09 31.16 1,449,563 -1.66(-5.06%)
Nov 07, 2018 35.33 35.81 32.51 32.82 3,289,689 -3.85(-10.50%)
Nov 06, 2018 38.27 38.61 36.48 36.67 1,399,617 -1.64(-4.28%)
Nov 05, 2018 38.64 38.94 38.13 38.31 1,076,718 -0.11(-0.29%)
Nov 02, 2018 39.29 40.62 38.16 38.42 1,212,800 -0.98(-2.49%)
Nov 01, 2018 44.65 44.65 37.44 39.40 4,669,301 -5.63(-12.50%)
Oct 31, 2018 45.84 46.76 44.77 45.03 764,110 -0.44(-0.97%)
Oct 30, 2018 42.25 45.50 42.25 45.47 683,571 +3.05(+7.19%)
Oct 29, 2018 44.49 44.76 41.68 42.42 588,996 -1.52(-3.46%)
Oct 26, 2018 42.51 44.25 41.80 43.94 618,600 +1.05(+2.45%)
Oct 25, 2018 42.37 43.73 42.04 42.89 1,006,568 +0.83(+1.97%)
Oct 24, 2018 43.46 43.94 41.91 42.06 663,453 -1.28(-2.95%)
Oct 23, 2018 43.18 43.65 42.41 43.34 592,903 -0.37(-0.85%)
Oct 22, 2018 44.11 44.98 42.62 43.71 654,312 -0.55(-1.24%)
Oct 19, 2018 44.52 44.97 43.89 44.26 1,127,100 -0.33(-0.74%)
Oct 18, 2018 44.56 44.88 43.94 44.59 548,787 +0.14(+0.31%)
Oct 17, 2018 45.28 45.80 43.96 44.45 624,438 -0.83(-1.83%)
Oct 16, 2018 43.96 45.55 43.39 45.28 1,094,965 +1.64(+3.76%)
Oct 15, 2018 43.57 44.48 43.30 43.64 786,360 +0.14(+0.32%)
Oct 12, 2018 44.22 44.25 42.84 43.50 970,500 -0.19(-0.43%)
Oct 11, 2018 44.55 45.49 43.61 43.69 741,844 -1.17(-2.61%)
Oct 10, 2018 46.41 48.77 44.71 44.86 1,131,647 +1.67(+3.87%)
Oct 09, 2018 42.80 44.21 42.49 43.19 629,500 +0.17(+0.40%)
Oct 08, 2018 42.30 43.90 41.77 43.02 706,741 -1.07(-2.43%)
Oct 05, 2018 45.09 45.31 43.31 44.09 674,700 -0.76(-1.69%)
Oct 04, 2018 45.67 45.67 44.00 44.85 826,492 -0.71(-1.56%)
Oct 03, 2018 44.64 45.85 44.04 45.56 558,074 +1.24(+2.80%)
Oct 02, 2018 44.46 45.21 44.03 44.32 628,765 -0.32(-0.72%)
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.