Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.32 -0.08 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 9.645 9.650 9.035 9.195 2,818,890 -0.40(-4.17%)
Mar 30, 2005 9.425 9.745 9.400 9.595 1,539,234 +0.11(+1.16%)
Mar 29, 2005 10.26 10.26 9.425 9.485 2,491,000 -0.72(-7.06%)
Mar 28, 2005 10.61 10.87 10.08 10.21 1,418,278 -0.43(-4.00%)
Mar 24, 2005 10.73 10.73 10.40 10.63 1,542,120 -0.03(-0.28%)
Mar 23, 2005 10.35 10.74 10.32 10.66 1,278,606 +0.23(+2.25%)
Mar 22, 2005 10.27 10.65 10.23 10.43 1,255,950 +0.17(+1.61%)
Mar 21, 2005 9.945 10.35 9.925 10.26 1,257,826 +0.28(+2.75%)
Mar 18, 2005 10.01 10.11 9.865 9.985 1,059,214 -0.01(-0.05%)
Mar 17, 2005 10.02 10.23 9.950 9.990 682,170 -0.12(-1.14%)
Mar 16, 2005 10.31 10.44 10.06 10.11 614,604 -0.25(-2.41%)
Mar 15, 2005 10.56 10.66 10.35 10.36 927,994 -0.17(-1.62%)
Mar 14, 2005 10.23 10.54 10.04 10.53 1,017,336 +0.37(+3.59%)
Mar 11, 2005 10.28 10.56 10.11 10.16 761,584 -0.14(-1.41%)
Mar 10, 2005 10.51 10.51 10.04 10.30 1,213,846 -0.17(-1.58%)
Mar 09, 2005 10.86 10.86 10.41 10.47 1,329,682 -0.29(-2.70%)
Mar 08, 2005 11.12 11.15 10.76 10.76 1,145,966 -0.34(-3.06%)
Mar 07, 2005 11.26 11.40 11.03 11.10 1,344,944 -0.10(-0.89%)
Mar 04, 2005 11.09 11.29 10.92 11.20 1,424,178 +0.21(+1.91%)
Mar 03, 2005 11.20 11.24 10.77 10.99 998,040 -0.08(-0.77%)
Mar 02, 2005 11.09 11.30 11.01 11.07 938,158 +0.02(+0.18%)
Mar 01, 2005 10.77 11.10 10.77 11.05 846,000 +0.22(+2.03%)
Feb 28, 2005 10.96 10.96 10.59 10.84 1,407,928 -0.17(-1.59%)
Feb 25, 2005 10.87 11.11 10.82 11.01 820,338 +0.07(+0.69%)
Feb 24, 2005 10.74 10.98 10.30 10.94 953,696 +0.26(+2.44%)
Feb 23, 2005 10.71 10.95 10.55 10.68 660,686 -0.04(-0.42%)
Feb 22, 2005 10.52 10.98 10.52 10.72 1,106,490 +0.09(+0.85%)
Feb 18, 2005 10.88 10.88 10.53 10.63 642,134 -0.19(-1.80%)
Feb 17, 2005 11.03 11.10 10.77 10.82 588,398 -0.24(-2.12%)
Feb 16, 2005 11.18 11.19 10.97 11.06 685,230 -0.09(-0.81%)
Feb 15, 2005 11.05 11.31 10.97 11.15 1,293,834 +0.17(+1.50%)
Feb 14, 2005 11.29 11.42 10.79 10.98 1,747,754 -0.38(-3.30%)
Feb 11, 2005 11.28 11.48 11.15 11.36 901,260 +0.06(+0.53%)
Feb 10, 2005 11.57 11.65 11.19 11.30 1,118,260 -0.25(-2.16%)
Feb 09, 2005 11.98 12.09 11.55 11.55 796,430 -0.31(-2.65%)
Feb 08, 2005 12.47 12.47 11.51 11.87 1,712,032 -0.56(-4.55%)
Feb 07, 2005 12.66 12.90 12.40 12.43 1,020,548 -0.30(-2.39%)
Feb 04, 2005 12.29 12.81 12.29 12.73 1,227,826 +0.38(+3.08%)
Feb 03, 2005 12.46 12.49 12.29 12.36 617,864 -0.01(-0.08%)
Feb 02, 2005 12.55 12.67 12.26 12.37 1,326,386 -0.27(-2.14%)
Feb 01, 2005 12.45 12.75 12.28 12.63 800,860 +0.25(+2.06%)
Jan 31, 2005 12.23 12.40 12.13 12.38 1,320,370 +0.33(+2.74%)
Jan 28, 2005 12.74 12.78 11.89 12.05 2,015,640 -0.73(-5.75%)
Jan 27, 2005 12.78 12.91 12.71 12.79 1,322,350 -0.03(-0.23%)
Jan 26, 2005 12.41 12.82 12.41 12.81 1,164,514 +0.34(+2.77%)
Jan 25, 2005 12.46 12.90 12.35 12.47 1,439,448 +0.10(+0.81%)
Jan 24, 2005 12.65 12.73 12.26 12.37 1,860,402 -0.23(-1.83%)
Jan 21, 2005 12.79 12.82 12.51 12.60 1,762,090 -0.12(-0.98%)
Jan 20, 2005 12.80 12.98 12.70 12.72 1,965,508 -0.08(-0.62%)
Jan 19, 2005 12.96 12.96 12.73 12.80 1,368,096 -0.13(-1.04%)
Jan 18, 2005 12.31 13.04 12.10 12.94 2,460,692 +0.67(+5.46%)
Jan 14, 2005 11.98 12.34 11.89 12.27 1,860,908 +0.38(+3.15%)
Jan 13, 2005 12.36 12.60 11.82 11.89 2,306,292 -0.58(-4.65%)
Jan 12, 2005 11.20 12.48 11.20 12.47 4,108,376 +1.51(+13.77%)
Jan 11, 2005 11.29 11.41 10.87 10.96 2,313,940 -0.44(-3.82%)
Jan 10, 2005 11.00 11.57 10.95 11.40 1,073,154 +0.36(+3.26%)
Jan 07, 2005 11.15 11.29 10.81 11.04 689,584 -0.06(-0.50%)
Jan 06, 2005 11.01 11.12 10.80 11.10 744,348 +0.19(+1.70%)
Jan 05, 2005 10.82 11.05 10.65 10.91 2,105,458 +0.19(+1.77%)
Jan 04, 2005 11.10 11.10 10.62 10.72 1,687,600 -0.34(-3.07%)
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.