Myriad Genetics Inc (NQ: MYGN )

18.41 -0.48 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 20.93 21.00 20.68 20.80 194,541 -0.19(-0.91%)
Dec 29, 2005 21.08 21.19 20.78 20.99 196,869 +0.04(+0.19%)
Dec 28, 2005 20.90 21.19 20.73 20.95 152,700 +0.18(+0.87%)
Dec 27, 2005 21.20 21.44 20.74 20.77 205,900 -0.42(-1.98%)
Dec 23, 2005 21.02 21.31 20.26 21.19 453,744 +0.37(+1.78%)
Dec 22, 2005 20.56 20.90 20.27 20.82 231,882 +0.39(+1.91%)
Dec 21, 2005 19.96 20.58 19.87 20.43 217,111 +0.61(+3.08%)
Dec 20, 2005 19.90 20.22 19.72 19.82 281,283 -0.08(-0.40%)
Dec 19, 2005 20.10 20.22 19.85 19.90 292,866 -0.10(-0.50%)
Dec 16, 2005 20.71 20.90 19.90 20.00 579,179 -0.64(-3.10%)
Dec 15, 2005 21.20 21.44 20.59 20.64 426,085 -0.42(-1.99%)
Dec 14, 2005 21.12 21.50 20.83 21.06 408,439 +0.02(+0.10%)
Dec 13, 2005 20.75 21.29 20.70 21.04 461,560 +0.30(+1.45%)
Dec 12, 2005 20.08 20.75 20.04 20.74 452,269 +0.73(+3.65%)
Dec 09, 2005 19.91 20.11 19.78 20.01 236,153 +0.04(+0.20%)
Dec 08, 2005 19.69 20.29 19.69 19.97 379,109 +0.28(+1.42%)
Dec 07, 2005 19.60 19.72 19.40 19.69 315,728 +0.04(+0.20%)
Dec 06, 2005 19.52 20.00 19.52 19.65 387,140 +0.13(+0.67%)
Dec 05, 2005 19.59 19.62 19.32 19.52 310,626 -0.16(-0.81%)
Dec 02, 2005 19.53 19.75 19.45 19.68 231,545 +0.02(+0.10%)
Dec 01, 2005 19.10 19.75 19.10 19.66 370,715 +0.45(+2.34%)
Nov 30, 2005 19.20 19.67 19.17 19.21 818,406 -0.08(-0.41%)
Nov 29, 2005 19.35 19.70 19.16 19.29 289,414 +0.12(+0.63%)
Nov 28, 2005 19.95 20.12 19.08 19.17 286,581 -0.61(-3.08%)
Nov 25, 2005 19.83 20.09 19.68 19.78 83,150 -0.10(-0.50%)
Nov 23, 2005 19.78 20.06 19.55 19.88 387,955 +0.22(+1.12%)
Nov 22, 2005 19.22 19.74 19.15 19.66 284,126 +0.37(+1.92%)
Nov 21, 2005 19.50 19.52 18.93 19.29 297,138 -0.10(-0.52%)
Nov 18, 2005 19.36 19.47 19.02 19.39 311,170 +0.23(+1.20%)
Nov 17, 2005 18.61 19.26 18.49 19.16 283,802 +0.68(+3.68%)
Nov 16, 2005 18.80 18.86 18.25 18.48 296,733 -0.33(-1.75%)
Nov 15, 2005 19.11 19.11 18.67 18.81 341,104 +0.11(+0.59%)
Nov 14, 2005 19.22 19.40 18.60 18.70 230,532 -0.43(-2.25%)
Nov 11, 2005 19.27 19.44 18.96 19.13 227,685 -0.17(-0.88%)
Nov 10, 2005 18.99 19.44 18.70 19.30 402,380 +0.31(+1.63%)
Nov 09, 2005 18.95 19.17 18.60 18.99 491,617 +0.09(+0.48%)
Nov 08, 2005 19.05 19.13 18.80 18.90 443,214 -0.21(-1.10%)
Nov 07, 2005 18.70 19.12 18.61 19.11 560,815 +0.51(+2.74%)
Nov 04, 2005 18.50 18.95 18.24 18.60 3,011,165 -0.35(-1.85%)
Nov 03, 2005 19.25 19.75 18.93 18.95 645,477 -0.19(-0.99%)
Nov 02, 2005 18.90 19.18 18.56 19.14 558,054 +0.18(+0.95%)
Nov 01, 2005 19.35 19.50 18.81 18.96 672,674 -0.42(-2.17%)
Oct 31, 2005 19.41 19.75 19.20 19.38 435,740 -0.06(-0.31%)
Oct 28, 2005 19.88 20.17 19.39 19.44 578,300 -1.02(-4.99%)
Oct 27, 2005 20.93 21.29 20.29 20.46 219,981 -0.55(-2.62%)
Oct 26, 2005 21.52 21.66 20.80 21.01 260,032 -0.19(-0.90%)
Oct 25, 2005 21.60 21.60 20.97 21.20 283,973 -0.30(-1.40%)
Oct 24, 2005 21.56 21.92 21.28 21.50 308,350 +0.00(+0.00%)
Oct 21, 2005 21.38 22.10 21.06 21.50 421,103 +0.20(+0.94%)
Oct 20, 2005 21.09 21.45 20.98 21.30 450,163 +0.14(+0.66%)
Oct 19, 2005 20.25 21.25 20.14 21.16 385,472 +0.84(+4.13%)
Oct 18, 2005 20.64 21.28 20.29 20.32 212,279 -0.23(-1.12%)
Oct 17, 2005 20.75 21.22 20.27 20.55 271,926 -0.25(-1.20%)
Oct 14, 2005 20.39 20.98 20.30 20.80 379,238 +0.55(+2.72%)
Oct 13, 2005 20.07 20.50 19.77 20.25 467,024 +0.14(+0.70%)
Oct 12, 2005 20.74 21.04 20.11 20.11 440,629 -0.73(-3.50%)
Oct 11, 2005 21.35 21.93 20.80 20.84 274,029 -0.61(-2.84%)
Oct 10, 2005 21.55 22.01 21.35 21.45 217,455 -0.15(-0.69%)
Oct 07, 2005 20.96 21.74 20.96 21.60 268,950 +0.72(+3.45%)
Oct 06, 2005 21.71 21.99 20.55 20.88 443,539 -0.83(-3.82%)
Oct 05, 2005 22.30 22.49 21.64 21.71 390,549 -0.68(-3.04%)
Oct 04, 2005 22.43 23.20 22.22 22.39 444,417 +0.16(+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.