FinancialContent is the trusted provider of stock market information to the media industry.
Myriad Genetics Inc (NQ: MYGN)
22.49 USD  -0.56 (-2.43%)
Streaming Delayed Price  /  Updated: 4:27 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2019 24.97 25.59 23.00 23.05 1,873,478 -2.04(-8.13%)
Aug 21, 2019 24.69 25.26 24.50 25.09 620,343 +0.60(+2.45%)
Aug 20, 2019 25.05 25.60 24.44 24.49 1,064,247 -0.59(-2.35%)
Aug 19, 2019 25.17 25.31 23.95 25.08 1,667,724 -0.27(-1.07%)
Aug 16, 2019 23.86 25.52 23.26 25.35 2,055,700 +2.15(+9.27%)
Aug 15, 2019 25.55 25.97 22.59 23.20 3,576,018 -2.30(-9.02%)
Aug 14, 2019 29.35 29.35 25.33 25.50 10,681,397 -19.05(-42.76%)
Aug 13, 2019 45.21 47.10 43.83 44.55 1,752,892 -0.73(-1.61%)
Aug 12, 2019 45.51 46.02 44.35 45.28 701,910 -0.20(-0.44%)
Aug 09, 2019 45.61 45.92 45.04 45.48 701,400 -0.38(-0.83%)
Aug 08, 2019 44.94 46.35 44.25 45.86 868,982 +0.96(+2.14%)
Aug 07, 2019 45.20 45.52 44.18 44.90 901,854 +0.07(+0.16%)
Aug 06, 2019 45.48 45.87 42.38 44.83 1,400,123 -0.41(-0.91%)
Aug 05, 2019 45.24 47.05 44.90 45.24 2,376,245 -1.84(-3.91%)
Aug 02, 2019 44.27 48.40 43.87 47.08 4,114,000 +2.07(+4.60%)
Aug 01, 2019 29.23 46.94 28.92 45.01 10,963,070 +15.87(+54.46%)
Jul 31, 2019 29.55 29.63 29.05 29.14 664,347 -0.37(-1.25%)
Jul 30, 2019 28.63 29.52 28.41 29.51 611,473 +0.80(+2.79%)
Jul 29, 2019 27.49 28.75 26.68 28.71 668,614 -0.22(-0.76%)
Jul 26, 2019 28.15 28.98 28.06 28.93 510,500 +0.78(+2.77%)
Jul 25, 2019 28.72 28.87 28.04 28.15 672,477 -0.59(-2.05%)
Jul 24, 2019 28.28 28.80 28.03 28.74 381,943 +0.37(+1.30%)
Jul 23, 2019 27.75 28.51 27.55 28.37 441,369 +0.65(+2.34%)
Jul 22, 2019 28.62 28.99 27.32 27.72 1,136,699 -0.79(-2.77%)
Jul 19, 2019 26.62 29.70 26.62 28.51 2,335,400 +1.83(+6.86%)
Jul 18, 2019 26.26 26.69 26.09 26.68 600,479 +0.38(+1.44%)
Jul 17, 2019 26.09 26.46 25.79 26.30 396,430 +0.31(+1.19%)
Jul 16, 2019 25.88 26.14 25.64 25.99 286,363 -0.07(-0.27%)
Jul 15, 2019 25.91 26.12 25.32 26.06 502,500 +0.34(+1.32%)
Jul 12, 2019 25.23 25.99 25.03 25.72 522,100 +0.54(+2.14%)
Jul 11, 2019 26.73 26.99 25.01 25.18 767,720 -1.35(-5.09%)
Jul 10, 2019 26.53 26.85 26.48 26.53 636,150 -0.17(-0.64%)
Jul 09, 2019 26.06 26.75 26.04 26.70 725,726 -0.44(-1.62%)
Jul 08, 2019 27.62 27.63 26.83 27.14 474,191 -0.51(-1.84%)
Jul 05, 2019 27.79 27.89 27.33 27.65 421,500 -0.32(-1.14%)
Jul 03, 2019 27.96 28.01 27.47 27.97 571,500 +0.02(+0.07%)
Jul 02, 2019 27.40 28.18 27.09 27.95 759,383 +0.31(+1.12%)
Jul 01, 2019 28.12 28.36 27.38 27.64 1,124,399 -0.14(-0.50%)
Jun 28, 2019 26.74 27.95 26.44 27.78 3,463,200 +1.02(+3.81%)
Jun 27, 2019 26.07 26.85 25.05 26.76 2,175,202 +0.24(+0.90%)
Jun 26, 2019 22.83 26.73 22.07 26.52 3,114,152 +3.85(+16.98%)
Jun 25, 2019 23.12 23.41 22.21 22.67 1,474,173 -0.37(-1.61%)
Jun 24, 2019 23.52 23.55 22.78 23.04 1,015,955 -0.48(-2.04%)
Jun 21, 2019 23.92 23.92 23.37 23.52 1,107,800 -0.42(-1.75%)
Jun 20, 2019 24.43 24.53 23.86 23.94 606,929 -0.32(-1.32%)
Jun 19, 2019 24.20 24.57 24.19 24.26 650,014 +0.07(+0.29%)
Jun 18, 2019 24.94 25.51 24.05 24.19 706,652 -0.57(-2.30%)
Jun 17, 2019 24.09 24.78 23.81 24.76 757,229 +0.75(+3.12%)
Jun 14, 2019 25.74 26.24 23.52 24.01 1,421,100 -1.98(-7.62%)
Jun 13, 2019 24.51 26.29 24.51 25.99 1,269,427 +1.55(+6.34%)
Jun 12, 2019 23.55 24.82 23.55 24.44 704,426 +0.84(+3.56%)
Jun 11, 2019 24.33 24.53 23.45 23.60 590,896 -0.54(-2.24%)
Jun 10, 2019 25.00 25.12 23.98 24.14 750,946 -0.87(-3.48%)
Jun 07, 2019 24.93 25.43 24.89 25.01 601,300 +0.13(+0.52%)
Jun 06, 2019 25.16 25.58 24.72 24.88 570,503 -0.39(-1.54%)
Jun 05, 2019 24.95 25.55 24.87 25.27 589,883 +0.37(+1.49%)
Jun 04, 2019 24.42 25.02 24.35 24.90 908,077 +0.78(+3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.