Myriad Genetics Inc (NQ: MYGN )

18.95 +0.05 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 43.73 43.16 43.16 43.16 425,700 -0.74(-1.69%)
Dec 30, 2015 44.00 44.49 43.51 43.90 295,724 -0.26(-0.59%)
Dec 29, 2015 43.64 44.19 43.20 44.16 353,697 +0.76(+1.75%)
Dec 28, 2015 42.91 43.48 42.72 43.40 374,501 +0.32(+0.74%)
Dec 24, 2015 43.30 43.08 43.08 43.08 336,500 -0.16(-0.37%)
Dec 23, 2015 43.54 43.54 43.04 43.24 437,117 -0.08(-0.18%)
Dec 22, 2015 43.53 43.64 42.19 43.32 402,515 +0.02(+0.05%)
Dec 21, 2015 43.33 44.03 42.96 43.30 489,254 +0.31(+0.72%)
Dec 18, 2015 43.51 44.47 42.98 42.99 1,771,133 -0.77(-1.76%)
Dec 17, 2015 44.00 44.05 43.54 43.76 839,831 -0.08(-0.18%)
Dec 16, 2015 43.80 44.00 43.30 43.84 844,833 +0.32(+0.74%)
Dec 15, 2015 43.08 43.99 43.08 43.52 1,216,097 +0.87(+2.04%)
Dec 14, 2015 42.01 43.24 42.01 42.65 616,338 +0.50(+1.19%)
Dec 11, 2015 41.40 42.60 41.40 42.15 681,639 -0.42(-0.99%)
Dec 10, 2015 42.61 42.97 42.11 42.57 426,307 -0.16(-0.37%)
Dec 09, 2015 43.70 44.29 42.65 42.73 1,448,559 -1.32(-3.00%)
Dec 08, 2015 43.70 44.57 43.24 44.05 1,084,088 +1.29(+3.02%)
Dec 07, 2015 42.84 43.32 42.38 42.76 460,236 -0.24(-0.56%)
Dec 04, 2015 42.56 43.32 42.34 43.00 381,267 +0.53(+1.25%)
Dec 03, 2015 43.74 43.75 41.93 42.47 489,262 -1.05(-2.41%)
Dec 02, 2015 43.15 43.74 42.87 43.52 740,114 +0.41(+0.95%)
Dec 01, 2015 43.20 43.92 42.93 43.11 933,033 -0.39(-0.90%)
Nov 30, 2015 44.33 44.47 43.35 43.50 452,999 -0.59(-1.34%)
Nov 27, 2015 43.83 43.83 43.83 44.09 244,166 +0.27(+0.62%)
Nov 25, 2015 43.94 43.82 43.82 43.82 495,200 -0.28(-0.63%)
Nov 24, 2015 43.80 44.42 43.70 44.10 547,819 -0.03(-0.07%)
Nov 23, 2015 44.27 44.66 43.93 44.13 624,007 +0.01(+0.02%)
Nov 20, 2015 44.52 44.75 43.72 44.12 709,417 -0.07(-0.16%)
Nov 19, 2015 45.00 45.34 44.05 44.19 964,108 -0.75(-1.67%)
Nov 18, 2015 43.37 45.00 43.06 44.94 1,156,445 +1.62(+3.74%)
Nov 17, 2015 42.63 43.89 42.44 43.32 1,026,949 +0.90(+2.12%)
Nov 16, 2015 42.25 42.95 41.10 42.42 546,521 -0.21(-0.49%)
Nov 13, 2015 42.66 43.34 42.12 42.63 473,527 -0.24(-0.56%)
Nov 12, 2015 43.82 43.95 42.86 42.87 497,008 -1.09(-2.48%)
Nov 11, 2015 44.46 44.50 43.84 43.96 572,871 -0.33(-0.75%)
Nov 10, 2015 44.17 44.39 43.82 44.29 445,730 +0.17(+0.39%)
Nov 09, 2015 43.78 44.29 42.86 44.12 740,981 +0.04(+0.09%)
Nov 06, 2015 44.47 44.75 43.62 44.08 823,180 -0.42(-0.94%)
Nov 05, 2015 45.10 45.75 44.02 44.50 1,271,396 -1.66(-3.60%)
Nov 04, 2015 43.70 46.24 42.99 46.16 2,679,685 +3.84(+9.07%)
Nov 03, 2015 41.52 42.68 39.80 42.32 1,474,171 +0.45(+1.07%)
Nov 02, 2015 40.50 41.94 39.32 41.87 919,835 +1.50(+3.72%)
Oct 30, 2015 41.39 42.90 40.02 40.37 1,254,770 -0.78(-1.90%)
Oct 29, 2015 43.04 43.24 41.00 41.15 504,400 -1.79(-4.17%)
Oct 28, 2015 41.95 42.99 40.17 42.94 1,013,050 +1.16(+2.78%)
Oct 27, 2015 41.49 41.90 41.25 41.78 620,521 +0.10(+0.24%)
Oct 26, 2015 41.31 41.83 41.06 41.68 534,149 +0.17(+0.41%)
Oct 23, 2015 41.86 41.86 41.04 41.51 933,380 +0.07(+0.17%)
Oct 22, 2015 40.92 41.45 40.06 41.44 880,498 +0.73(+1.79%)
Oct 21, 2015 41.28 41.76 40.00 40.71 942,630 -0.29(-0.71%)
Oct 20, 2015 40.10 41.15 39.79 41.00 880,179 +0.91(+2.27%)
Oct 19, 2015 39.31 40.41 39.03 40.09 824,569 +0.78(+1.98%)
Oct 16, 2015 39.34 39.66 38.42 39.31 3,205,529 +0.20(+0.51%)
Oct 15, 2015 38.33 39.12 37.49 39.11 641,859 +0.76(+1.98%)
Oct 14, 2015 37.96 39.33 37.76 38.35 682,670 +0.53(+1.40%)
Oct 13, 2015 38.60 39.41 37.75 37.82 723,537 -0.93(-2.40%)
Oct 12, 2015 39.23 39.92 38.45 38.75 523,780 -0.44(-1.12%)
Oct 09, 2015 39.75 39.81 38.84 39.19 561,346 -0.19(-0.48%)
Oct 08, 2015 40.26 40.37 38.38 39.38 1,022,031 -0.86(-2.14%)
Oct 07, 2015 39.36 40.34 38.23 40.24 1,122,130 +1.15(+2.94%)
Oct 06, 2015 38.77 39.35 37.01 39.09 757,347 +0.58(+1.51%)
Oct 05, 2015 38.50 39.99 37.83 38.51 642,289 +0.74(+1.96%)
Oct 02, 2015 36.91 37.88 36.47 37.77 928,945 +0.28(+0.75%)
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.