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, 2004 8.000 8.225 7.885 8.085 658,800 +0.09(+1.06%)
Mar 30, 2004 7.870 8.185 7.820 8.000 684,000 +0.12(+1.59%)
Mar 29, 2004 7.800 8.040 7.730 7.875 638,400 +0.12(+1.55%)
Mar 26, 2004 7.890 8.015 7.600 7.755 447,200 -0.17(-2.21%)
Mar 25, 2004 7.635 7.935 7.635 7.930 402,800 +0.38(+4.96%)
Mar 24, 2004 7.700 7.775 7.440 7.555 567,400 -0.15(-1.88%)
Mar 23, 2004 7.680 7.875 7.505 7.700 634,600 +0.15(+1.99%)
Mar 22, 2004 7.840 7.850 7.515 7.550 659,200 -0.44(-5.45%)
Mar 19, 2004 8.185 8.220 7.955 7.985 329,400 -0.15(-1.78%)
Mar 18, 2004 8.205 8.325 7.925 8.130 442,200 -0.12(-1.51%)
Mar 17, 2004 7.850 8.285 7.795 8.255 576,600 +0.48(+6.17%)
Mar 16, 2004 8.140 8.140 7.580 7.775 944,800 -0.20(-2.51%)
Mar 15, 2004 8.410 8.465 7.915 7.975 951,200 -0.46(-5.45%)
Mar 12, 2004 8.090 8.435 8.060 8.435 535,400 +0.44(+5.50%)
Mar 11, 2004 8.160 8.560 7.995 7.995 648,200 -0.24(-2.91%)
Mar 10, 2004 8.250 8.590 8.070 8.235 664,800 +0.01(+0.18%)
Mar 09, 2004 8.725 8.845 8.150 8.220 1,116,400 -0.40(-4.70%)
Mar 08, 2004 9.080 9.185 8.625 8.625 762,200 -0.51(-5.58%)
Mar 05, 2004 8.865 9.260 8.825 9.135 724,200 +0.28(+3.16%)
Mar 04, 2004 8.705 8.855 8.610 8.855 557,000 +0.05(+0.62%)
Mar 03, 2004 8.500 8.840 8.425 8.800 558,600 +0.31(+3.65%)
Mar 02, 2004 8.500 8.600 8.440 8.490 514,200 -0.00(-0.06%)
Mar 01, 2004 8.175 8.495 8.120 8.495 385,200 +0.29(+3.60%)
Feb 27, 2004 8.290 8.460 8.185 8.200 323,200 -0.02(-0.18%)
Feb 26, 2004 8.165 8.250 7.970 8.215 268,600 +0.10(+1.23%)
Feb 25, 2004 7.950 8.180 7.905 8.115 482,200 +0.21(+2.72%)
Feb 24, 2004 7.910 8.095 7.750 7.900 646,400 -0.02(-0.25%)
Feb 23, 2004 8.280 8.290 7.920 7.920 749,000 -0.28(-3.41%)
Feb 20, 2004 8.150 8.330 7.890 8.200 700,800 +0.01(+0.12%)
Feb 19, 2004 8.570 8.645 8.160 8.190 771,400 -0.29(-3.48%)
Feb 18, 2004 8.535 8.735 8.435 8.485 461,200 +0.05(+0.59%)
Feb 17, 2004 8.565 8.680 8.385 8.435 612,800 -0.03(-0.35%)
Feb 13, 2004 8.750 8.870 8.455 8.465 644,400 -0.29(-3.26%)
Feb 12, 2004 8.695 8.945 8.620 8.750 738,000 +0.03(+0.29%)
Feb 11, 2004 8.750 8.851 8.600 8.725 1,444,200 -0.03(-0.29%)
Feb 10, 2004 8.495 8.750 8.495 8.750 494,000 +0.19(+2.22%)
Feb 09, 2004 8.365 8.805 8.365 8.560 760,000 +0.24(+2.88%)
Feb 06, 2004 8.025 8.415 8.025 8.320 549,200 +0.28(+3.48%)
Feb 05, 2004 8.125 8.315 8.020 8.040 1,325,000 -0.04(-0.43%)
Feb 04, 2004 8.175 8.200 7.925 8.075 1,102,200 -0.12(-1.46%)
Feb 03, 2004 8.545 8.680 8.130 8.195 1,750,000 -0.46(-5.31%)
Feb 02, 2004 8.500 8.825 8.420 8.655 1,292,000 +0.07(+0.82%)
Jan 30, 2004 8.230 8.615 8.175 8.585 1,596,400 +0.37(+4.44%)
Jan 29, 2004 8.020 8.295 7.865 8.220 1,100,400 +0.36(+4.58%)
Jan 28, 2004 8.140 8.415 7.840 7.860 860,000 -0.17(-2.12%)
Jan 27, 2004 8.425 8.485 8.020 8.030 696,600 -0.38(-4.58%)
Jan 26, 2004 8.105 8.415 7.995 8.415 571,600 +0.29(+3.63%)
Jan 23, 2004 7.900 8.125 7.900 8.120 449,200 +0.22(+2.78%)
Jan 22, 2004 8.140 8.260 7.900 7.900 610,000 -0.21(-2.65%)
Jan 21, 2004 8.135 8.275 7.875 8.115 714,400 -0.06(-0.73%)
Jan 20, 2004 8.110 8.250 7.685 8.175 1,434,600 +0.34(+4.34%)
Jan 16, 2004 7.740 7.880 7.625 7.835 576,400 +0.09(+1.23%)
Jan 15, 2004 7.610 7.875 7.530 7.740 918,826 +0.14(+1.84%)
Jan 14, 2004 7.790 7.800 7.515 7.600 1,131,212 -0.11(-1.43%)
Jan 13, 2004 8.600 8.705 7.580 7.710 4,186,852 -0.01(-0.19%)
Jan 12, 2004 7.301 7.760 7.280 7.725 1,443,160 +0.47(+6.55%)
Jan 09, 2004 7.410 7.675 7.200 7.250 696,494 -0.24(-3.14%)
Jan 08, 2004 7.505 7.605 7.395 7.485 976,720 +0.08(+1.08%)
Jan 07, 2004 6.750 7.415 6.680 7.405 1,736,464 +0.77(+11.52%)
Jan 06, 2004 6.675 6.770 6.625 6.640 362,800 -0.10(-1.48%)
Jan 05, 2004 6.825 6.925 6.675 6.740 1,030,400 -0.05(-0.74%)
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.