Myriad Genetics Inc (NQ: MYGN )

18.63 +0.46 (+2.53%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.80 22.81 22.46 22.51 173,700 -0.14(-0.62%)
Dec 30, 2004 22.68 23.05 22.60 22.65 102,300 -0.10(-0.44%)
Dec 29, 2004 23.29 23.48 22.70 22.75 264,700 -0.44(-1.90%)
Dec 28, 2004 22.95 23.30 22.67 23.19 410,600 +0.66(+2.93%)
Dec 27, 2004 22.59 22.94 22.13 22.53 327,100 +0.14(+0.63%)
Dec 23, 2004 22.25 22.68 22.17 22.39 331,400 -0.09(-0.40%)
Dec 22, 2004 21.96 22.56 21.88 22.48 563,800 +0.49(+2.23%)
Dec 21, 2004 23.60 23.60 21.12 21.99 2,058,200 -1.23(-5.30%)
Dec 20, 2004 23.25 23.93 23.06 23.22 370,800 +0.01(+0.04%)
Dec 17, 2004 23.75 23.81 23.09 23.21 430,300 -0.54(-2.27%)
Dec 16, 2004 23.88 24.07 23.70 23.75 665,800 -0.03(-0.13%)
Dec 15, 2004 24.02 24.02 23.54 23.78 599,600 -0.13(-0.54%)
Dec 14, 2004 22.40 24.30 22.38 23.91 1,468,100 +1.49(+6.65%)
Dec 13, 2004 21.84 22.50 21.71 22.42 534,200 +0.55(+2.51%)
Dec 10, 2004 22.00 22.28 21.69 21.87 494,500 -0.08(-0.36%)
Dec 09, 2004 21.57 22.22 21.33 21.95 795,300 +0.48(+2.24%)
Dec 08, 2004 21.00 21.84 20.73 21.47 718,600 +0.67(+3.22%)
Dec 07, 2004 21.55 21.64 20.75 20.80 521,300 -0.48(-2.26%)
Dec 06, 2004 22.24 23.13 20.11 21.28 1,859,600 +1.22(+6.08%)
Dec 03, 2004 20.13 20.23 19.85 20.06 279,000 -0.05(-0.25%)
Dec 02, 2004 19.62 20.33 19.49 20.11 562,600 +0.40(+2.03%)
Dec 01, 2004 19.18 19.83 19.16 19.71 496,400 +0.47(+2.44%)
Nov 30, 2004 19.23 19.39 18.94 19.24 323,500 +0.05(+0.26%)
Nov 29, 2004 18.91 19.24 18.74 19.19 530,400 +0.45(+2.40%)
Nov 26, 2004 18.55 19.13 18.53 18.74 156,900 +0.06(+0.32%)
Nov 24, 2004 18.56 18.90 18.14 18.68 225,000 +0.24(+1.30%)
Nov 23, 2004 18.58 18.80 18.00 18.44 310,600 -0.32(-1.71%)
Nov 22, 2004 18.73 18.77 18.24 18.76 349,700 +0.10(+0.54%)
Nov 19, 2004 19.38 19.52 18.58 18.66 331,700 -0.68(-3.52%)
Nov 18, 2004 19.26 19.43 18.92 19.34 308,700 +0.22(+1.15%)
Nov 17, 2004 19.63 19.80 18.93 19.12 438,000 -0.42(-2.15%)
Nov 16, 2004 19.48 19.65 19.08 19.54 369,200 +0.08(+0.41%)
Nov 15, 2004 19.65 19.65 19.13 19.46 350,900 -0.25(-1.27%)
Nov 12, 2004 19.92 20.00 19.33 19.71 199,000 -0.34(-1.70%)
Nov 11, 2004 19.45 20.09 19.41 20.05 375,700 +0.55(+2.82%)
Nov 10, 2004 19.27 19.83 19.11 19.50 453,800 +0.19(+0.98%)
Nov 09, 2004 18.42 19.33 18.41 19.31 821,100 +0.84(+4.55%)
Nov 08, 2004 18.00 18.49 17.85 18.47 235,800 +0.40(+2.21%)
Nov 05, 2004 17.88 18.15 17.78 18.07 498,300 +0.08(+0.44%)
Nov 04, 2004 17.83 18.11 17.83 17.99 417,200 +0.09(+0.50%)
Nov 03, 2004 17.10 18.50 17.10 17.90 914,000 +0.92(+5.42%)
Nov 02, 2004 17.59 18.12 16.97 16.98 382,400 -0.69(-3.90%)
Nov 01, 2004 17.78 17.81 17.28 17.67 134,500 -0.05(-0.28%)
Oct 29, 2004 17.67 18.12 17.28 17.72 154,700 -0.13(-0.73%)
Oct 28, 2004 17.62 18.05 17.36 17.85 190,600 +0.19(+1.08%)
Oct 27, 2004 17.18 17.90 17.11 17.66 248,600 +0.45(+2.61%)
Oct 26, 2004 16.95 17.48 16.85 17.21 190,400 +0.07(+0.41%)
Oct 25, 2004 16.85 17.45 16.57 17.14 309,600 +0.24(+1.42%)
Oct 22, 2004 17.62 17.75 16.89 16.90 142,300 -0.60(-3.43%)
Oct 21, 2004 17.18 17.68 16.85 17.50 282,800 +0.12(+0.69%)
Oct 20, 2004 16.75 17.45 16.65 17.38 229,900 +0.56(+3.33%)
Oct 19, 2004 17.56 17.75 16.76 16.82 210,000 -0.71(-4.05%)
Oct 18, 2004 16.86 17.70 16.65 17.53 191,900 +0.49(+2.88%)
Oct 15, 2004 16.51 17.35 16.35 17.04 218,100 +0.56(+3.40%)
Oct 14, 2004 16.75 17.09 16.48 16.48 158,700 -0.35(-2.08%)
Oct 13, 2004 17.47 17.74 16.67 16.83 286,300 -0.35(-2.04%)
Oct 12, 2004 17.32 17.50 16.80 17.18 162,100 -0.37(-2.11%)
Oct 11, 2004 17.10 17.60 16.96 17.55 145,600 +0.49(+2.87%)
Oct 08, 2004 17.61 17.62 17.04 17.06 271,100 -0.44(-2.51%)
Oct 07, 2004 18.63 18.64 17.49 17.50 356,400 -1.01(-5.46%)
Oct 06, 2004 18.24 18.51 17.85 18.51 237,900 +0.11(+0.60%)
Oct 05, 2004 18.52 18.52 18.00 18.40 342,100 +0.08(+0.44%)
Oct 04, 2004 18.02 18.50 18.01 18.32 467,400 +0.32(+1.78%)
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.