Myriad Genetics Inc (NQ: MYGN )

26.77 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 12.94 13.00 12.79 12.86 314,200 -0.13(-1.00%)
Dec 30, 2003 12.85 13.07 12.70 12.99 175,677 -0.09(-0.69%)
Dec 29, 2003 12.35 13.15 12.34 13.08 464,164 +0.49(+3.89%)
Dec 26, 2003 12.47 12.78 12.47 12.59 81,191 -0.05(-0.40%)
Dec 24, 2003 12.60 12.73 12.60 12.64 77,993 -0.01(-0.08%)
Dec 23, 2003 12.48 12.71 12.38 12.65 226,937 +0.05(+0.40%)
Dec 22, 2003 12.10 12.62 12.10 12.60 193,150 +0.29(+2.36%)
Dec 19, 2003 12.67 12.73 12.03 12.31 287,894 -0.22(-1.76%)
Dec 18, 2003 12.49 12.63 12.27 12.53 174,555 +0.00(+0.00%)
Dec 17, 2003 12.44 12.61 12.17 12.53 156,511 +0.07(+0.56%)
Dec 16, 2003 12.44 12.58 11.90 12.46 189,197 +0.00(+0.00%)
Dec 15, 2003 12.90 13.20 12.45 12.46 284,567 -0.29(-2.27%)
Dec 12, 2003 12.46 12.76 12.45 12.75 247,471 +0.16(+1.27%)
Dec 11, 2003 11.88 12.61 11.88 12.59 373,300 +0.65(+5.44%)
Dec 10, 2003 12.19 12.25 11.69 11.94 232,185 -0.26(-2.13%)
Dec 09, 2003 12.69 12.90 12.20 12.20 185,682 -0.56(-4.39%)
Dec 08, 2003 12.76 12.93 12.50 12.76 392,511 +0.00(+0.00%)
Dec 05, 2003 12.51 12.94 12.40 12.76 215,138 +0.25(+2.00%)
Dec 04, 2003 12.65 12.70 12.22 12.51 270,217 -0.20(-1.57%)
Dec 03, 2003 12.93 13.03 12.56 12.71 340,939 -0.05(-0.39%)
Dec 02, 2003 12.46 13.05 12.35 12.76 703,421 +0.37(+2.99%)
Dec 01, 2003 11.80 12.44 11.77 12.39 535,326 +0.61(+5.18%)
Nov 28, 2003 11.38 12.02 11.38 11.78 231,488 +0.18(+1.55%)
Nov 26, 2003 11.66 11.75 11.52 11.60 321,154 -0.04(-0.34%)
Nov 25, 2003 11.57 11.75 11.25 11.64 250,091 -0.05(-0.43%)
Nov 24, 2003 11.11 11.76 11.11 11.69 388,899 +0.54(+4.84%)
Nov 21, 2003 11.35 11.60 11.17 11.15 753,267 -0.20(-1.76%)
Nov 20, 2003 11.59 11.95 11.27 11.35 300,563 -0.25(-2.16%)
Nov 19, 2003 11.82 11.95 11.60 11.60 319,111 -0.05(-0.43%)
Nov 18, 2003 11.65 12.00 11.61 11.65 529,860 +0.05(+0.43%)
Nov 17, 2003 11.40 11.74 11.09 11.60 520,283 -0.42(-3.49%)
Nov 14, 2003 13.00 13.04 11.99 12.02 681,024 -0.88(-6.82%)
Nov 13, 2003 12.83 13.07 12.64 12.90 399,135 +0.00(+0.00%)
Nov 12, 2003 11.25 12.93 11.10 12.90 1,348,264 +1.68(+14.97%)
Nov 11, 2003 11.35 11.46 11.09 11.22 338,580 -0.13(-1.15%)
Nov 10, 2003 12.20 12.25 11.30 11.35 517,951 -0.79(-6.51%)
Nov 07, 2003 12.38 12.63 12.11 12.14 338,441 -0.25(-2.02%)
Nov 06, 2003 12.10 12.45 11.83 12.39 295,830 +0.27(+2.23%)
Nov 05, 2003 11.79 12.25 11.66 12.12 318,036 +0.35(+2.97%)
Nov 04, 2003 12.50 12.51 11.61 11.77 596,394 -0.71(-5.69%)
Nov 03, 2003 12.66 12.80 12.52 12.48 345,998 -0.18(-1.42%)
Oct 31, 2003 12.75 12.96 12.65 12.66 217,564 -0.09(-0.71%)
Oct 30, 2003 12.99 13.01 12.75 12.75 315,830 -0.24(-1.85%)
Oct 29, 2003 12.95 13.32 12.90 12.99 379,187 -0.26(-1.96%)
Oct 28, 2003 13.01 13.25 12.97 13.25 280,329 +0.31(+2.40%)
Oct 27, 2003 13.14 13.25 12.81 12.94 257,800 -0.08(-0.61%)
Oct 24, 2003 13.09 13.20 12.45 13.02 337,800 +0.36(+2.84%)
Oct 23, 2003 12.48 13.02 12.22 12.66 323,000 +0.14(+1.12%)
Oct 22, 2003 13.06 13.12 12.44 12.52 397,200 -0.85(-6.36%)
Oct 21, 2003 12.25 13.45 12.19 13.37 660,320 +1.02(+8.26%)
Oct 20, 2003 12.44 12.63 12.02 12.35 430,993 -0.13(-1.04%)
Oct 17, 2003 12.76 12.86 12.37 12.48 465,313 -0.30(-2.35%)
Oct 16, 2003 12.54 12.99 12.50 12.78 329,433 +0.15(+1.19%)
Oct 15, 2003 12.79 12.85 12.43 12.63 508,809 +0.02(+0.16%)
Oct 14, 2003 12.90 12.90 12.52 12.61 337,686 -0.29(-2.25%)
Oct 13, 2003 12.40 12.93 12.30 12.90 445,832 +0.54(+4.37%)
Oct 10, 2003 12.32 12.59 12.00 12.36 256,106 +0.08(+0.65%)
Oct 09, 2003 12.29 12.41 12.09 12.28 374,614 +0.28(+2.33%)
Oct 08, 2003 12.27 12.39 11.86 12.00 548,919 -0.20(-1.64%)
Oct 07, 2003 11.74 12.26 11.59 12.20 560,134 +0.45(+3.83%)
Oct 06, 2003 11.57 11.91 11.51 11.75 473,508 +0.25(+2.17%)
Oct 03, 2003 11.70 12.10 11.40 11.50 481,221 -0.01(-0.09%)
Oct 02, 2003 11.30 11.59 11.27 11.51 340,722 +0.23(+2.04%)
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.