Myriad Genetics Inc (NQ: MYGN )

23.12 +1.97 (+9.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.83 34.06 34.06 34.06 520,400 -0.77(-2.21%)
Dec 30, 2014 35.29 35.66 34.62 34.83 368,685 -0.63(-1.78%)
Dec 29, 2014 36.48 36.96 35.11 35.46 464,180 -1.19(-3.25%)
Dec 26, 2014 36.66 37.41 36.53 36.65 285,947 +0.15(+0.41%)
Dec 24, 2014 36.41 36.50 36.50 36.50 131,200 +0.28(+0.77%)
Dec 23, 2014 36.03 36.44 35.54 36.22 532,129 +0.10(+0.28%)
Dec 22, 2014 36.27 37.05 35.73 36.12 664,791 -0.30(-0.82%)
Dec 19, 2014 35.57 36.96 35.05 36.42 1,365,939 +0.85(+2.39%)
Dec 18, 2014 34.30 35.59 33.96 35.57 753,598 +1.61(+4.74%)
Dec 17, 2014 33.00 34.05 32.30 33.96 927,870 +0.94(+2.85%)
Dec 16, 2014 33.55 33.93 32.99 33.02 1,051,409 -0.41(-1.23%)
Dec 15, 2014 34.23 34.23 33.06 33.43 953,004 -0.55(-1.62%)
Dec 12, 2014 34.63 35.05 33.95 33.98 995,460 -1.15(-3.27%)
Dec 11, 2014 35.00 35.65 34.56 35.13 777,591 +0.18(+0.52%)
Dec 10, 2014 34.92 35.19 34.47 34.95 413,940 -0.23(-0.65%)
Dec 09, 2014 34.69 35.36 34.47 35.18 424,096 +0.10(+0.29%)
Dec 08, 2014 35.00 35.68 34.08 35.08 552,059 +0.11(+0.31%)
Dec 05, 2014 34.94 35.22 34.27 34.97 654,439 +0.29(+0.84%)
Dec 04, 2014 34.45 34.74 33.84 34.68 515,620 +0.13(+0.38%)
Dec 03, 2014 33.40 35.16 33.40 34.55 983,382 +1.29(+3.88%)
Dec 02, 2014 33.01 33.48 32.86 33.26 695,964 +0.25(+0.76%)
Dec 01, 2014 33.24 33.69 32.64 33.01 1,356,261 -0.52(-1.55%)
Nov 28, 2014 33.30 33.63 32.97 33.53 330,856 +0.33(+0.99%)
Nov 26, 2014 33.30 33.20 33.20 33.20 265,800 -0.05(-0.15%)
Nov 25, 2014 33.10 33.64 32.75 33.25 648,061 +0.15(+0.45%)
Nov 24, 2014 32.38 33.75 32.05 33.10 1,045,970 +0.72(+2.22%)
Nov 21, 2014 32.37 32.52 31.98 32.38 663,938 +0.37(+1.16%)
Nov 20, 2014 31.86 32.75 31.83 32.01 725,524 -0.15(-0.47%)
Nov 19, 2014 32.55 32.85 32.16 32.16 426,592 -0.70(-2.13%)
Nov 18, 2014 32.52 33.27 32.52 32.86 440,980 +0.21(+0.64%)
Nov 17, 2014 32.45 33.47 31.56 32.65 826,643 -0.19(-0.58%)
Nov 14, 2014 33.33 33.69 32.34 32.84 726,605 -0.51(-1.53%)
Nov 13, 2014 33.00 33.65 32.84 33.35 833,323 +0.36(+1.09%)
Nov 12, 2014 32.25 33.25 32.13 32.99 769,099 +0.66(+2.04%)
Nov 11, 2014 32.77 32.93 31.84 32.33 787,163 -0.47(-1.43%)
Nov 10, 2014 33.80 34.20 32.17 32.80 2,006,412 -2.09(-5.99%)
Nov 07, 2014 34.64 34.98 34.24 34.89 458,284 +0.11(+0.32%)
Nov 06, 2014 34.89 35.37 34.33 34.78 643,075 +0.17(+0.49%)
Nov 05, 2014 36.80 36.80 34.02 34.61 1,968,899 -2.28(-6.18%)
Nov 04, 2014 39.13 39.67 36.81 36.89 1,051,061 -2.59(-6.56%)
Nov 03, 2014 39.50 39.95 39.10 39.48 528,226 -0.01(-0.03%)
Oct 31, 2014 38.42 39.85 38.42 39.49 835,316 +1.49(+3.92%)
Oct 30, 2014 37.84 38.30 37.64 38.00 526,618 +0.00(+0.00%)
Oct 29, 2014 37.78 38.41 37.56 38.00 481,421 +0.18(+0.48%)
Oct 28, 2014 37.10 37.99 36.56 37.82 527,563 +0.76(+2.05%)
Oct 27, 2014 37.07 36.96 36.96 37.06 640,769 +0.10(+0.27%)
Oct 24, 2014 38.35 38.38 36.70 36.96 443,341 -1.04(-2.74%)
Oct 23, 2014 37.78 38.49 37.78 38.00 420,436 +0.40(+1.06%)
Oct 22, 2014 36.83 38.42 36.49 37.60 1,083,374 +0.92(+2.51%)
Oct 21, 2014 35.50 37.53 35.11 36.68 1,580,056 +1.68(+4.80%)
Oct 20, 2014 35.01 35.69 34.92 35.00 884,579 -0.03(-0.09%)
Oct 17, 2014 35.76 35.79 34.10 35.03 2,772,469 -2.73(-7.23%)
Oct 16, 2014 37.92 38.55 37.40 37.76 598,864 -0.74(-1.92%)
Oct 15, 2014 37.34 38.93 36.81 38.50 672,319 +0.60(+1.58%)
Oct 14, 2014 38.65 38.75 36.11 37.90 1,055,887 +0.04(+0.11%)
Oct 13, 2014 37.83 38.77 37.52 37.86 412,183 +0.11(+0.29%)
Oct 10, 2014 37.72 38.92 37.41 37.75 437,415 -0.51(-1.33%)
Oct 09, 2014 37.93 38.54 37.50 38.26 379,308 +0.02(+0.05%)
Oct 08, 2014 37.37 38.43 37.01 38.24 331,304 +0.77(+2.05%)
Oct 07, 2014 36.40 37.47 36.27 37.47 882,642 +0.83(+2.27%)
Oct 06, 2014 37.56 37.76 36.23 36.64 618,555 -0.63(-1.69%)
Oct 03, 2014 38.29 38.86 37.02 37.27 1,017,509 -0.92(-2.41%)
Oct 02, 2014 38.15 38.76 37.74 38.19 537,576 -0.11(-0.29%)
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.