Myriad Genetics Inc (NQ: MYGN )

27.64 -0.65 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.47 15.80 15.45 15.62 862,561 +0.18(+1.17%)
Mar 29, 2007 15.47 15.52 15.21 15.44 630,561 -0.00(-0.03%)
Mar 28, 2007 15.66 15.68 15.42 15.45 884,181 -0.23(-1.48%)
Mar 27, 2007 15.88 15.90 15.65 15.68 1,373,541 -0.22(-1.37%)
Mar 26, 2007 15.69 15.90 15.54 15.90 1,727,007 +0.16(+1.04%)
Mar 23, 2007 15.51 15.81 15.27 15.73 1,366,561 +0.27(+1.73%)
Mar 22, 2007 15.54 15.54 15.30 15.47 1,207,278 +0.00(+0.03%)
Mar 21, 2007 15.21 15.53 15.20 15.46 1,450,451 +0.38(+2.53%)
Mar 20, 2007 14.72 15.19 14.70 15.08 1,916,329 +0.35(+2.40%)
Mar 19, 2007 14.71 14.89 14.59 14.73 737,834 +0.08(+0.56%)
Mar 16, 2007 14.58 14.73 14.46 14.65 1,145,028 +0.06(+0.44%)
Mar 15, 2007 14.67 14.96 14.47 14.58 818,694 -0.13(-0.86%)
Mar 14, 2007 14.76 14.82 14.42 14.71 1,102,681 -0.10(-0.70%)
Mar 13, 2007 15.31 15.26 14.79 14.81 1,170,113 -0.50(-3.26%)
Mar 12, 2007 15.28 15.41 15.24 15.31 1,279,272 +0.10(+0.63%)
Mar 09, 2007 15.42 15.42 15.04 15.22 969,562 -0.05(-0.36%)
Mar 08, 2007 15.14 15.50 15.01 15.27 2,112,646 +0.26(+1.75%)
Mar 07, 2007 14.77 15.26 14.77 15.01 2,470,823 +0.24(+1.66%)
Mar 06, 2007 14.94 15.16 14.59 14.76 2,877,901 -0.03(-0.21%)
Mar 05, 2007 14.74 15.50 14.57 14.79 8,866,933 +0.63(+4.48%)
Mar 02, 2007 14.73 14.79 14.14 14.16 1,645,956 -0.54(-3.67%)
Mar 01, 2007 15.04 15.04 14.46 14.70 2,241,080 -0.47(-3.11%)
Feb 28, 2007 15.25 15.35 14.98 15.17 1,941,489 -0.06(-0.42%)
Feb 27, 2007 15.63 15.63 15.09 15.23 1,938,822 -0.44(-2.78%)
Feb 26, 2007 15.56 15.78 15.52 15.67 1,021,920 +0.12(+0.76%)
Feb 23, 2007 15.69 15.73 15.49 15.55 865,086 -0.22(-1.41%)
Feb 22, 2007 15.69 15.78 15.60 15.77 943,145 +0.16(+1.05%)
Feb 21, 2007 15.60 15.73 15.47 15.61 555,306 -0.09(-0.58%)
Feb 20, 2007 15.62 15.80 15.48 15.70 1,511,514 +0.09(+0.58%)
Feb 16, 2007 15.86 15.86 15.35 15.61 2,409,294 -0.19(-1.23%)
Feb 15, 2007 15.87 15.87 15.59 15.81 989,189 -0.06(-0.37%)
Feb 14, 2007 16.03 16.08 15.83 15.87 895,279 -0.18(-1.13%)
Feb 13, 2007 16.32 16.36 15.87 16.05 1,571,091 -0.27(-1.64%)
Feb 12, 2007 16.46 16.51 16.15 16.31 1,709,183 -0.20(-1.21%)
Feb 09, 2007 16.40 16.68 16.18 16.51 2,449,425 +0.12(+0.75%)
Feb 08, 2007 16.17 16.47 16.16 16.39 4,510,726 -0.44(-2.59%)
Feb 07, 2007 16.25 16.97 16.25 16.83 2,196,000 +0.56(+3.46%)
Feb 06, 2007 16.73 16.93 15.96 16.26 6,259,855 +0.37(+2.34%)
Feb 05, 2007 15.91 16.04 15.77 15.89 1,127,312 +0.04(+0.26%)
Feb 02, 2007 16.19 16.28 15.82 15.85 2,056,256 -0.29(-1.80%)
Feb 01, 2007 16.28 16.29 15.98 16.14 793,364 -0.06(-0.39%)
Jan 31, 2007 16.20 16.28 15.99 16.20 840,821 -0.05(-0.31%)
Jan 30, 2007 16.39 16.41 16.19 16.25 564,520 -0.04(-0.22%)
Jan 29, 2007 16.31 16.43 16.14 16.29 672,624 -0.02(-0.11%)
Jan 26, 2007 16.33 16.43 16.12 16.31 1,096,598 -0.00(-0.03%)
Jan 25, 2007 16.35 16.49 16.20 16.31 1,062,545 -0.06(-0.36%)
Jan 24, 2007 16.29 16.52 16.11 16.37 1,135,595 +0.20(+1.26%)
Jan 23, 2007 16.08 16.21 15.94 16.17 1,054,742 +0.05(+0.31%)
Jan 22, 2007 16.28 16.31 15.93 16.12 823,493 -0.16(-1.00%)
Jan 19, 2007 15.99 16.32 15.87 16.28 710,989 +0.23(+1.44%)
Jan 18, 2007 16.25 16.27 15.87 16.05 1,405,026 -0.24(-1.48%)
Jan 17, 2007 15.93 16.36 15.87 16.29 2,144,486 +0.24(+1.53%)
Jan 16, 2007 16.00 16.13 15.76 16.05 2,033,572 +0.05(+0.31%)
Jan 12, 2007 15.54 16.00 15.48 16.00 1,310,047 +0.44(+2.80%)
Jan 11, 2007 14.88 15.57 14.88 15.56 1,365,052 +0.68(+4.57%)
Jan 10, 2007 14.70 15.13 14.59 14.88 1,538,716 +0.17(+1.17%)
Jan 09, 2007 14.28 14.80 14.22 14.71 2,605,047 +0.46(+3.25%)
Jan 08, 2007 13.92 14.51 13.60 14.25 2,653,049 -0.06(-0.44%)
Jan 05, 2007 14.40 14.50 14.21 14.31 1,087,084 -0.13(-0.88%)
Jan 04, 2007 14.21 14.46 14.13 14.44 2,017,574 +0.22(+1.56%)
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.