Skip to main content

Myriad Genetics Inc (NQ: MYGN )

28.47 -0.13 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.666 4.670 4.539 4.580 744,686 -0.13(-2.69%)
Mar 28, 2003 4.865 4.924 4.657 4.706 762,337 -0.14(-2.90%)
Mar 27, 2003 4.657 4.847 4.552 4.847 1,033,962 +0.21(+4.50%)
Mar 26, 2003 4.657 4.784 4.629 4.638 366,035 +0.01(+0.20%)
Mar 25, 2003 4.579 4.725 4.511 4.629 1,014,664 +0.05(+0.99%)
Mar 24, 2003 4.924 4.929 4.511 4.584 998,734 -0.38(-7.67%)
Mar 21, 2003 4.761 4.997 4.743 4.965 116,383,488 +0.24(+4.99%)
Mar 20, 2003 4.652 4.738 4.511 4.729 949,944 +0.10(+2.05%)
Mar 19, 2003 4.738 4.738 4.634 4.634 1,063,227 -0.01(-0.29%)
Mar 18, 2003 4.425 4.647 4.394 4.647 832,842 +0.30(+6.88%)
Mar 17, 2003 4.230 4.375 4.190 4.348 839,385 +0.15(+3.56%)
Mar 14, 2003 4.616 4.625 4.199 4.199 66,605,672 +0.03(+0.65%)
Mar 13, 2003 3.927 4.171 3.913 4.171 634,518 +0.24(+6.24%)
Mar 12, 2003 3.881 3.972 3.822 3.927 722,065 +0.03(+0.70%)
Mar 11, 2003 4.058 4.117 3.863 3.899 396,546 -0.15(-3.80%)
Mar 10, 2003 4.085 4.217 4.054 4.054 542,549 -0.05(-1.32%)
Mar 07, 2003 4.072 4.149 4.013 4.108 872,931 -0.02(-0.44%)
Mar 06, 2003 4.208 4.244 4.081 4.126 576,072 -0.09(-2.15%)
Mar 05, 2003 4.330 4.353 4.203 4.217 646,869 -0.03(-0.64%)
Mar 04, 2003 4.317 4.339 4.230 4.244 629,886 -0.13(-3.01%)
Mar 03, 2003 4.398 4.575 4.335 4.375 1,632,059 -0.06(-1.33%)
Feb 28, 2003 4.443 4.475 4.348 4.434 461,828 -0.01(-0.20%)
Feb 27, 2003 4.475 4.502 4.380 4.443 853,081 -0.05(-1.21%)
Feb 26, 2003 4.557 4.593 4.471 4.498 509,687 -0.05(-1.00%)
Feb 25, 2003 4.471 4.543 4.294 4.543 964,017 +0.03(+0.60%)
Feb 24, 2003 4.802 4.829 4.489 4.516 1,022,463 -0.28(-5.77%)
Feb 21, 2003 4.729 4.847 4.647 4.793 662,748 +0.05(+1.15%)
Feb 20, 2003 4.784 4.870 4.693 4.738 865,653 -0.03(-0.57%)
Feb 19, 2003 5.010 5.010 4.743 4.765 1,077,159 -0.13(-2.69%)
Feb 18, 2003 4.906 4.960 4.847 4.897 1,029,300 +0.07(+1.50%)
Feb 14, 2003 4.788 4.847 4.738 4.824 1,299,251 +0.04(+0.85%)
Feb 13, 2003 4.861 4.883 4.716 4.784 1,367,401 -0.09(-1.77%)
Feb 12, 2003 4.929 4.988 4.852 4.870 705,314 -0.10(-2.01%)
Feb 11, 2003 4.974 5.056 4.870 4.969 973,942 +0.04(+0.83%)
Feb 10, 2003 5.033 5.137 4.847 4.929 1,011,876 -0.16(-3.12%)
Feb 07, 2003 5.196 5.241 5.001 5.087 897,191 -0.02(-0.36%)
Feb 06, 2003 4.892 5.260 4.874 5.105 1,536,120 +0.10(+1.99%)
Feb 05, 2003 5.187 5.264 4.861 5.006 3,289,482 -0.32(-6.04%)
Feb 04, 2003 5.618 5.627 4.784 5.328 4,677,835 -0.30(-5.32%)
Feb 03, 2003 5.708 5.758 5.545 5.627 716,121 -0.14(-2.44%)
Jan 31, 2003 5.740 5.944 5.690 5.767 753,614 +0.00(+0.08%)
Jan 30, 2003 5.876 6.008 5.728 5.763 890,065 -0.11(-1.93%)
Jan 29, 2003 5.808 5.994 5.727 5.876 1,409,526 +0.02(+0.39%)
Jan 28, 2003 6.162 6.171 5.686 5.854 2,543,586 -0.27(-4.37%)
Jan 27, 2003 6.606 6.606 6.067 6.121 1,007,024 -0.49(-7.47%)
Jan 24, 2003 6.856 6.865 6.497 6.615 472,856 -0.24(-3.44%)
Jan 23, 2003 6.901 7.110 6.565 6.851 893,001 -0.06(-0.92%)
Jan 22, 2003 6.769 7.005 6.638 6.915 664,071 +0.13(+1.94%)
Jan 21, 2003 6.960 6.974 6.547 6.783 1,098,111 -0.20(-2.92%)
Jan 17, 2003 7.073 7.096 6.887 6.987 690,096 -0.15(-2.03%)
Jan 16, 2003 6.828 7.400 6.779 7.132 1,109,800 +0.30(+4.38%)
Jan 15, 2003 6.960 7.010 6.765 6.833 505,056 -0.13(-1.83%)
Jan 14, 2003 7.087 7.096 6.937 6.960 620,403 -0.11(-1.60%)
Jan 13, 2003 6.969 7.191 6.946 7.073 530,639 +0.12(+1.69%)
Jan 10, 2003 6.942 7.023 6.824 6.955 782,285 +0.01(+0.13%)
Jan 09, 2003 6.869 7.073 6.860 6.946 689,434 +0.08(+1.12%)
Jan 08, 2003 7.028 7.155 6.842 6.869 775,007 -0.20(-2.82%)
Jan 07, 2003 7.295 7.309 6.983 7.069 1,104,948 -0.09(-1.20%)
Jan 06, 2003 6.915 7.209 6.883 7.155 1,816,879 +0.32(+4.71%)
Jan 03, 2003 6.851 7.073 6.788 6.833 1,093,038 +0.03(+0.40%)
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.