Myriad Genetics Inc (NQ: MYGN )

27.46 +0.06 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.35 15.19 14.26 14.60 674,600 +0.29(+2.03%)
Dec 30, 2002 14.71 14.82 13.89 14.31 682,600 -0.30(-2.05%)
Dec 27, 2002 14.96 15.10 14.61 14.61 294,700 -0.34(-2.27%)
Dec 26, 2002 15.19 15.39 14.92 14.95 275,900 -0.22(-1.45%)
Dec 24, 2002 15.36 15.66 15.07 15.17 166,400 -0.16(-1.04%)
Dec 23, 2002 15.14 15.75 15.02 15.33 375,400 +0.02(+0.13%)
Dec 20, 2002 15.14 15.59 15.02 15.31 339,000 +0.06(+0.39%)
Dec 19, 2002 15.35 16.08 15.06 15.25 487,300 -0.15(-0.97%)
Dec 18, 2002 15.71 15.77 15.15 15.40 337,400 -0.27(-1.72%)
Dec 17, 2002 15.74 16.01 15.52 15.67 262,500 -0.07(-0.44%)
Dec 16, 2002 15.89 16.11 15.27 15.74 670,800 -0.22(-1.38%)
Dec 13, 2002 16.40 16.40 15.90 15.96 379,500 -0.45(-2.74%)
Dec 12, 2002 16.31 16.67 16.03 16.41 335,200 +0.15(+0.92%)
Dec 11, 2002 15.87 16.60 15.84 16.26 356,800 +0.17(+1.06%)
Dec 10, 2002 16.59 16.86 15.90 16.09 920,200 -0.71(-4.23%)
Dec 09, 2002 16.83 17.56 16.75 16.80 838,100 -0.24(-1.41%)
Dec 06, 2002 17.36 17.39 16.66 17.04 772,100 -0.21(-1.22%)
Dec 05, 2002 17.76 18.11 17.06 17.25 597,400 -0.48(-2.70%)
Dec 04, 2002 19.07 19.08 17.65 17.73 644,900 -1.39(-7.28%)
Dec 03, 2002 19.13 19.35 18.85 19.12 446,800 -0.12(-0.62%)
Dec 02, 2002 19.03 19.48 18.90 19.24 510,900 +0.22(+1.16%)
Nov 29, 2002 19.15 19.25 19.00 19.02 163,000 -0.05(-0.26%)
Nov 27, 2002 18.57 19.25 18.32 19.07 590,900 +0.85(+4.67%)
Nov 26, 2002 19.11 19.21 18.00 18.22 941,100 -0.81(-4.26%)
Nov 25, 2002 18.85 19.35 18.82 19.03 1,045,300 +0.32(+1.71%)
Nov 22, 2002 19.99 20.35 18.65 18.71 3,083,800 -2.68(-12.53%)
Nov 21, 2002 20.93 21.64 20.45 21.39 1,046,500 +0.45(+2.15%)
Nov 20, 2002 19.66 20.97 19.65 20.94 663,000 +1.31(+6.67%)
Nov 19, 2002 19.56 19.72 19.37 19.63 790,700 -0.01(-0.05%)
Nov 18, 2002 19.51 19.82 18.90 19.64 737,700 +0.72(+3.81%)
Nov 15, 2002 18.70 19.00 18.40 18.92 492,800 +0.29(+1.56%)
Nov 14, 2002 17.64 18.65 17.60 18.63 382,800 +1.03(+5.85%)
Nov 13, 2002 17.68 17.78 17.38 17.60 463,300 -0.26(-1.46%)
Nov 12, 2002 17.60 17.99 17.42 17.86 362,200 +0.27(+1.53%)
Nov 11, 2002 17.83 18.15 17.38 17.59 400,700 -0.30(-1.68%)
Nov 08, 2002 18.50 18.84 17.65 17.89 422,600 -0.58(-3.14%)
Nov 07, 2002 18.43 19.28 18.18 18.47 701,300 +0.05(+0.27%)
Nov 06, 2002 18.64 19.06 18.12 18.42 732,100 -0.42(-2.23%)
Nov 05, 2002 18.42 19.20 18.07 18.84 785,900 +0.43(+2.34%)
Nov 04, 2002 18.11 19.27 18.10 18.41 653,800 +0.32(+1.77%)
Nov 01, 2002 18.06 18.24 17.58 18.09 560,100 +0.03(+0.17%)
Oct 31, 2002 18.66 19.48 18.04 18.06 1,416,484 -0.64(-3.42%)
Oct 30, 2002 18.01 19.69 17.84 18.70 1,641,700 +0.76(+4.24%)
Oct 29, 2002 17.35 18.00 16.98 17.94 831,200 +0.96(+5.65%)
Oct 28, 2002 17.36 17.70 16.80 16.98 316,600 -0.21(-1.22%)
Oct 25, 2002 16.75 17.10 16.40 17.19 315,000 +0.66(+3.98%)
Oct 24, 2002 17.51 17.85 16.44 16.53 425,694 -0.79(-4.55%)
Oct 23, 2002 17.36 17.43 16.57 17.32 419,279 -0.05(-0.29%)
Oct 22, 2002 17.94 18.25 17.13 17.37 451,900 -0.57(-3.18%)
Oct 21, 2002 16.49 18.00 16.49 17.94 540,500 +0.07(+0.39%)
Oct 18, 2002 18.30 18.71 17.56 17.87 329,789 -0.43(-2.36%)
Oct 17, 2002 18.20 18.77 17.91 18.30 520,959 +0.60(+3.40%)
Oct 16, 2002 17.58 18.46 17.25 17.70 503,096 +0.12(+0.68%)
Oct 15, 2002 17.48 18.66 17.48 17.58 1,261,626 +0.74(+4.39%)
Oct 14, 2002 15.32 17.10 14.92 16.84 905,300 +1.57(+10.28%)
Oct 11, 2002 14.95 15.40 14.70 15.27 643,800 +0.69(+4.73%)
Oct 10, 2002 13.86 14.89 13.37 14.58 623,600 +0.78(+5.65%)
Oct 09, 2002 14.46 14.75 13.80 13.80 429,600 -0.73(-5.02%)
Oct 08, 2002 14.40 15.13 13.91 14.53 473,700 +0.17(+1.18%)
Oct 07, 2002 14.31 15.20 14.10 14.36 535,100 +0.05(+0.35%)
Oct 04, 2002 15.30 15.65 14.30 14.31 502,100 -0.97(-6.35%)
Oct 03, 2002 15.46 16.18 15.14 15.28 454,700 -0.22(-1.42%)
Oct 02, 2002 15.84 16.87 15.46 15.50 739,800 -0.41(-2.58%)
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.