Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myriad Genetics Inc (NQ: MYGN )

27.80 -0.49 (-1.75%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.