Skip to main content

Myriad Genetics Inc (NQ: MYGN )

21.45 +0.05 (+0.23%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 19.83 20.25 19.83 20.15 1,095,326 +0.20(+1.00%)
Mar 30, 2011 19.95 20.22 19.61 19.95 656,968 +0.13(+0.66%)
Mar 29, 2011 19.74 19.97 19.48 19.82 792,363 +0.04(+0.20%)
Mar 28, 2011 19.72 19.89 19.39 19.78 993,523 +0.09(+0.46%)
Mar 25, 2011 19.51 19.80 19.31 19.69 605,309 +0.29(+1.49%)
Mar 24, 2011 19.52 19.80 19.31 19.40 441,211 +0.06(+0.31%)
Mar 23, 2011 19.15 19.53 18.98 19.34 369,141 +0.13(+0.68%)
Mar 22, 2011 19.24 19.33 19.02 19.21 976,391 -0.04(-0.21%)
Mar 21, 2011 19.43 19.64 19.23 19.25 403,023 +0.02(+0.10%)
Mar 18, 2011 18.92 19.27 18.91 19.23 860,648 +0.36(+1.91%)
Mar 17, 2011 18.88 19.06 18.71 18.87 423,291 +0.23(+1.23%)
Mar 16, 2011 18.61 18.87 18.45 18.64 890,516 -0.06(-0.32%)
Mar 15, 2011 18.50 18.92 18.48 18.70 936,832 -0.14(-0.74%)
Mar 14, 2011 18.55 18.98 18.55 18.84 354,785 +0.10(+0.53%)
Mar 11, 2011 18.64 18.85 18.43 18.74 737,011 +0.20(+1.08%)
Mar 10, 2011 18.77 18.93 18.47 18.54 797,200 -0.47(-2.47%)
Mar 09, 2011 18.77 19.05 18.77 19.01 509,701 +0.11(+0.58%)
Mar 08, 2011 18.98 19.25 18.74 18.90 902,906 -0.13(-0.68%)
Mar 07, 2011 19.51 19.70 18.76 19.03 730,993 -0.49(-2.51%)
Mar 04, 2011 19.60 19.78 19.26 19.52 758,195 -0.11(-0.56%)
Mar 03, 2011 19.49 19.65 19.21 19.63 1,051,745 +0.41(+2.13%)
Mar 02, 2011 18.56 19.37 18.56 19.22 1,121,970 +0.72(+3.89%)
Mar 01, 2011 18.56 18.72 18.35 18.50 1,006,400 -0.02(-0.11%)
Feb 28, 2011 18.43 18.60 18.32 18.52 553,056 +0.05(+0.27%)
Feb 25, 2011 18.61 18.61 18.35 18.47 515,529 -0.10(-0.54%)
Feb 24, 2011 17.79 18.70 17.79 18.57 2,641,082 +0.57(+3.17%)
Feb 23, 2011 18.40 18.72 17.72 18.00 2,406,593 -0.71(-3.79%)
Feb 22, 2011 18.89 18.93 18.54 18.71 846,236 -0.36(-1.89%)
Feb 18, 2011 19.10 19.25 18.92 19.07 465,437 -0.03(-0.16%)
Feb 17, 2011 19.30 19.42 18.94 19.10 700,671 -0.31(-1.60%)
Feb 16, 2011 19.47 19.53 19.32 19.41 716,468 +0.02(+0.10%)
Feb 15, 2011 19.45 19.53 19.31 19.39 691,291 +0.15(+0.78%)
Feb 14, 2011 18.98 19.45 18.95 19.24 715,050 +0.23(+1.21%)
Feb 11, 2011 18.72 19.26 18.72 19.01 821,620 -0.07(-0.37%)
Feb 10, 2011 18.98 19.19 18.86 19.08 1,010,191 +0.12(+0.66%)
Feb 09, 2011 19.49 19.49 18.87 18.95 1,570,613 -0.53(-2.70%)
Feb 08, 2011 19.52 19.66 19.39 19.48 1,315,980 +0.00(+0.00%)
Feb 07, 2011 19.69 19.82 19.45 19.48 1,843,432 -0.22(-1.13%)
Feb 04, 2011 19.99 20.02 19.64 19.70 1,526,821 -0.23(-1.14%)
Feb 03, 2011 19.77 20.01 19.71 19.93 1,113,271 +0.11(+0.58%)
Feb 02, 2011 19.72 20.02 19.67 19.82 816,063 -0.02(-0.13%)
Feb 01, 2011 20.02 20.29 19.79 19.84 1,118,766 -0.12(-0.60%)
Jan 31, 2011 19.35 20.15 19.26 19.96 2,234,490 +0.66(+3.42%)
Jan 28, 2011 20.02 21.29 19.02 19.30 7,079,640 -3.11(-13.88%)
Jan 27, 2011 21.99 22.42 21.62 22.41 1,581,699 +0.53(+2.42%)
Jan 26, 2011 21.53 21.99 21.51 21.88 826,826 +0.34(+1.58%)
Jan 25, 2011 21.17 21.64 21.07 21.54 934,913 +0.34(+1.60%)
Jan 24, 2011 20.87 21.31 20.84 21.20 1,016,344 +0.37(+1.78%)
Jan 21, 2011 20.95 21.07 20.66 20.83 1,106,445 +0.00(+0.00%)
Jan 20, 2011 20.46 20.99 20.33 20.83 1,273,482 +0.33(+1.61%)
Jan 19, 2011 20.74 20.95 20.48 20.50 1,097,217 -0.24(-1.16%)
Jan 18, 2011 21.26 21.40 20.55 20.74 2,622,788 -0.73(-3.40%)
Jan 14, 2011 21.59 21.70 21.28 21.47 1,032,612 -0.12(-0.56%)
Jan 13, 2011 21.97 22.10 21.56 21.59 1,085,467 -0.42(-1.91%)
Jan 12, 2011 22.00 22.50 21.51 22.01 2,382,282 +0.62(+2.90%)
Jan 11, 2011 20.82 21.43 20.61 21.39 1,120,671 +0.58(+2.79%)
Jan 10, 2011 20.13 20.89 20.01 20.81 1,037,530 +0.51(+2.51%)
Jan 07, 2011 21.27 21.33 20.29 20.30 1,454,220 -1.00(-4.69%)
Jan 06, 2011 21.66 21.83 21.21 21.30 871,273 -0.32(-1.48%)
Jan 05, 2011 21.64 21.89 21.10 21.62 736,817 -0.11(-0.51%)
Jan 04, 2011 22.12 22.19 20.80 21.73 1,867,110 -0.50(-2.25%)
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.