Myriad Genetics Inc (NQ: MYGN )

25.87 -1.25 (-4.61%)
Streaming Delayed Price Updated: 1:44 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.94 27.43 26.84 27.26 447,480 +0.17(+0.63%)
Dec 28, 2012 27.14 27.43 26.98 27.09 389,265 -0.15(-0.55%)
Dec 27, 2012 26.95 27.33 26.82 27.24 436,866 +0.33(+1.23%)
Dec 26, 2012 27.25 27.34 26.91 26.91 326,413 -0.33(-1.21%)
Dec 24, 2012 27.08 27.47 26.77 27.24 248,095 +0.11(+0.41%)
Dec 21, 2012 26.99 27.50 26.87 27.13 693,082 -0.38(-1.38%)
Dec 20, 2012 27.36 27.66 27.04 27.51 700,153 +0.18(+0.66%)
Dec 19, 2012 27.42 27.68 27.22 27.33 576,449 -0.13(-0.47%)
Dec 18, 2012 27.08 27.68 27.02 27.46 730,886 +0.35(+1.29%)
Dec 17, 2012 26.97 27.16 26.76 27.11 766,173 +0.16(+0.59%)
Dec 14, 2012 27.21 27.48 26.75 26.95 959,408 -0.21(-0.77%)
Dec 13, 2012 27.36 27.70 27.02 27.16 943,536 -0.34(-1.24%)
Dec 12, 2012 27.80 27.98 27.42 27.50 588,619 -0.31(-1.11%)
Dec 11, 2012 27.63 28.10 27.44 27.81 807,613 +0.17(+0.62%)
Dec 10, 2012 27.25 27.86 27.22 27.64 967,092 +0.29(+1.06%)
Dec 07, 2012 27.72 27.80 27.02 27.35 701,486 -0.32(-1.16%)
Dec 06, 2012 27.52 27.90 27.52 27.67 907,995 +0.06(+0.22%)
Dec 05, 2012 27.85 27.97 27.58 27.61 1,011,555 -0.36(-1.29%)
Dec 04, 2012 27.70 28.00 27.59 27.97 1,285,667 -0.75(-2.61%)
Nov 30, 2012 29.85 30.09 27.16 28.72 3,930,710 -1.13(-3.79%)
Nov 29, 2012 29.89 29.97 29.70 29.85 1,153,162 +0.15(+0.51%)
Nov 28, 2012 30.12 30.44 29.21 29.70 691,672 -0.71(-2.33%)
Nov 27, 2012 30.59 30.70 29.95 30.41 702,578 -0.24(-0.78%)
Nov 26, 2012 30.44 30.70 30.11 30.65 689,147 +0.27(+0.89%)
Nov 23, 2012 30.00 30.38 29.81 30.38 244,722 +0.34(+1.13%)
Nov 21, 2012 30.11 30.20 29.87 30.04 505,586 -0.37(-1.22%)
Nov 20, 2012 30.36 30.58 29.99 30.41 626,836 -0.16(-0.52%)
Nov 19, 2012 30.50 30.87 29.53 30.57 1,080,375 +0.53(+1.76%)
Nov 16, 2012 30.40 30.46 29.92 30.04 759,623 -0.36(-1.18%)
Nov 15, 2012 30.00 30.45 29.86 30.40 975,252 +0.37(+1.23%)
Nov 14, 2012 30.35 30.48 29.73 30.03 628,337 -0.22(-0.73%)
Nov 13, 2012 29.90 30.31 29.65 30.25 908,294 +0.25(+0.83%)
Nov 12, 2012 29.85 30.17 29.62 30.00 1,088,309 +0.55(+1.87%)
Nov 09, 2012 29.33 29.95 29.28 29.45 565,328 -0.13(-0.44%)
Nov 08, 2012 29.85 30.00 29.28 29.58 561,284 -0.47(-1.56%)
Nov 07, 2012 30.25 30.57 29.51 30.05 1,360,431 -0.60(-1.95%)
Nov 06, 2012 28.21 31.80 26.85 30.65 3,938,568 +3.80(+14.14%)
Nov 05, 2012 26.78 27.15 26.39 26.85 536,536 -0.16(-0.59%)
Nov 02, 2012 27.00 27.49 26.73 27.01 757,757 +0.15(+0.56%)
Nov 01, 2012 26.11 26.92 25.94 26.86 564,592 +0.69(+2.64%)
Oct 31, 2012 26.01 26.35 25.62 26.17 431,675 +0.13(+0.50%)
Oct 26, 2012 26.27 26.04 26.04 26.04 214,100 -0.10(-0.38%)
Oct 25, 2012 26.26 26.31 25.82 26.14 395,193 +0.12(+0.46%)
Oct 24, 2012 26.45 27.29 25.95 26.02 744,216 +0.65(+2.56%)
Oct 23, 2012 25.42 25.59 24.81 25.37 486,477 -0.50(-1.93%)
Oct 19, 2012 26.38 26.48 25.70 25.87 431,749 -0.59(-2.23%)
Oct 18, 2012 27.22 27.22 26.45 26.46 489,455 -0.78(-2.86%)
Oct 17, 2012 27.31 27.59 27.14 27.24 294,583 +0.08(+0.29%)
Oct 16, 2012 27.03 27.16 26.69 27.16 367,023 +0.30(+1.12%)
Oct 15, 2012 27.18 27.37 26.63 26.86 341,816 -0.23(-0.85%)
Oct 12, 2012 27.45 27.52 27.00 27.09 297,620 -0.03(-0.11%)
Oct 11, 2012 27.27 27.57 26.88 27.12 308,156 +0.09(+0.33%)
Oct 10, 2012 26.98 27.09 26.68 27.03 474,138 +0.01(+0.04%)
Oct 09, 2012 27.74 27.97 26.86 27.02 567,115 -0.87(-3.12%)
Oct 08, 2012 28.14 28.25 27.77 27.89 319,437 -0.39(-1.38%)
Oct 05, 2012 28.36 28.46 27.82 28.28 362,223 -0.04(-0.14%)
Oct 04, 2012 28.22 28.58 28.01 28.32 598,992 +0.01(+0.04%)
Oct 03, 2012 27.81 28.54 27.72 28.31 929,960 +0.45(+1.62%)
Oct 02, 2012 27.89 28.29 27.42 27.86 786,701 +0.46(+1.68%)
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.