Myriad Genetics Inc (NQ: MYGN )

26.91 -0.97 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 66.25 67.41 65.01 66.26 530,385 +0.35(+0.53%)
Dec 30, 2008 65.48 66.20 64.72 65.91 346,142 +1.03(+1.59%)
Dec 29, 2008 66.12 66.53 63.87 64.88 322,642 -1.02(-1.55%)
Dec 26, 2008 64.82 66.16 64.82 65.90 207,570 +1.27(+1.97%)
Dec 24, 2008 65.41 65.92 63.77 64.63 173,543 -0.78(-1.19%)
Dec 23, 2008 66.74 66.75 64.73 65.41 371,936 +0.53(+0.82%)
Dec 22, 2008 65.10 65.52 63.10 64.88 612,514 -0.23(-0.35%)
Dec 19, 2008 66.72 67.21 64.69 65.11 978,762 -0.81(-1.23%)
Dec 18, 2008 65.39 67.78 64.78 65.92 748,055 +0.72(+1.10%)
Dec 17, 2008 63.50 66.36 62.95 65.20 1,096,358 +1.05(+1.64%)
Dec 16, 2008 62.10 64.63 61.52 64.15 824,685 +2.74(+4.46%)
Dec 15, 2008 62.34 62.51 60.73 61.41 527,534 -0.53(-0.86%)
Dec 12, 2008 60.09 62.00 58.54 61.94 1,010,276 +1.51(+2.50%)
Dec 11, 2008 60.10 62.06 59.45 60.43 1,560,491 +0.34(+0.57%)
Dec 10, 2008 63.04 64.29 59.92 60.09 1,133,629 -2.30(-3.69%)
Dec 09, 2008 62.45 64.99 62.09 62.39 1,060,576 -1.46(-2.29%)
Dec 08, 2008 63.44 64.70 62.67 63.85 1,305,114 +1.42(+2.27%)
Dec 05, 2008 59.72 62.70 59.10 62.43 1,036,227 +1.92(+3.17%)
Dec 04, 2008 59.40 62.39 58.66 60.51 1,661,545 +0.72(+1.20%)
Dec 03, 2008 58.90 60.50 57.67 59.79 1,142,209 +0.69(+1.17%)
Dec 02, 2008 57.63 59.55 55.88 59.10 1,085,111 +2.30(+4.05%)
Dec 01, 2008 58.50 58.98 56.43 56.80 1,186,052 -2.48(-4.18%)
Nov 28, 2008 60.20 60.33 58.51 59.28 423,930 -1.52(-2.50%)
Nov 26, 2008 60.02 61.14 58.86 60.80 1,006,303 +0.49(+0.81%)
Nov 25, 2008 61.24 62.58 60.31 60.31 2,767,445 -0.64(-1.05%)
Nov 24, 2008 60.93 61.99 58.71 60.95 1,565,154 +0.82(+1.36%)
Nov 21, 2008 62.47 63.00 57.41 60.13 2,168,425 +0.01(+0.02%)
Nov 20, 2008 61.11 62.22 59.25 60.12 1,638,321 -2.13(-3.42%)
Nov 19, 2008 65.94 66.37 62.10 62.25 1,290,812 -3.85(-5.82%)
Nov 18, 2008 67.74 67.85 64.34 66.10 1,091,865 -1.04(-1.55%)
Nov 17, 2008 65.87 68.00 65.01 67.14 796,085 +1.01(+1.53%)
Nov 14, 2008 68.07 68.52 66.00 66.13 2,072,685 -2.87(-4.16%)
Nov 13, 2008 63.60 69.54 62.10 69.00 1,675,936 +4.98(+7.78%)
Nov 12, 2008 67.11 67.76 63.57 64.02 1,404,516 -3.91(-5.76%)
Nov 11, 2008 70.93 70.98 67.55 67.93 1,475,604 -3.10(-4.36%)
Nov 10, 2008 71.77 72.00 70.70 71.03 852,588 +0.10(+0.14%)
Nov 07, 2008 71.25 71.47 68.95 70.93 802,997 -0.05(-0.07%)
Nov 06, 2008 71.00 71.87 68.51 70.98 1,787,335 -0.02(-0.03%)
Nov 05, 2008 69.18 72.45 68.50 71.00 2,041,373 +0.79(+1.13%)
Nov 04, 2008 66.50 71.94 66.02 70.21 3,158,205 +8.08(+13.00%)
Nov 03, 2008 62.15 64.00 60.66 62.13 863,434 -0.96(-1.52%)
Oct 31, 2008 58.31 63.09 58.31 63.09 1,029,470 +3.17(+5.29%)
Oct 30, 2008 58.47 60.98 57.12 59.92 853,798 +2.74(+4.79%)
Oct 29, 2008 56.99 58.72 56.77 57.18 1,365,355 +0.95(+1.69%)
Oct 28, 2008 53.85 56.55 52.50 56.23 1,138,816 +2.93(+5.50%)
Oct 27, 2008 55.85 56.67 53.25 53.30 978,691 -3.52(-6.20%)
Oct 24, 2008 54.11 58.00 54.11 56.82 873,564 -2.68(-4.50%)
Oct 23, 2008 60.07 60.40 55.25 59.50 1,181,044 -0.51(-0.85%)
Oct 22, 2008 62.05 62.05 59.08 60.01 1,657,036 -1.79(-2.90%)
Oct 21, 2008 58.59 64.83 58.59 61.80 1,887,141 +2.83(+4.80%)
Oct 20, 2008 58.66 59.06 56.14 58.97 529,459 +1.58(+2.75%)
Oct 17, 2008 57.33 60.99 57.07 57.39 996,919 -1.30(-2.22%)
Oct 16, 2008 54.14 59.47 53.15 58.69 1,746,795 +4.58(+8.46%)
Oct 15, 2008 57.47 57.95 53.38 54.11 1,365,165 -3.48(-6.04%)
Oct 14, 2008 60.06 62.00 57.37 57.59 1,198,290 -1.90(-3.19%)
Oct 13, 2008 57.10 59.99 56.26 59.49 1,548,195 +3.53(+6.31%)
Oct 10, 2008 56.73 58.24 54.00 55.96 2,257,111 -1.79(-3.10%)
Oct 09, 2008 60.97 63.20 57.50 57.75 1,396,399 -3.13(-5.14%)
Oct 08, 2008 58.28 63.00 58.16 60.88 1,312,602 +1.58(+2.66%)
Oct 07, 2008 60.68 61.79 59.02 59.30 1,221,628 -0.15(-0.25%)
Oct 06, 2008 60.07 61.95 58.11 59.45 1,818,604 -2.25(-3.65%)
Oct 03, 2008 65.00 66.74 60.28 61.70 1,468,744 -3.05(-4.71%)
Oct 02, 2008 65.41 67.00 64.38 64.75 827,067 -1.07(-1.63%)
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.