Myriad Genetics Inc (NQ: MYGN )

21.96 -0.81 (-3.56%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.55 27.05 26.29 26.87 1,237,208 +0.33(+1.24%)
Jun 27, 2013 26.52 27.47 26.46 26.54 0 +0.01(+0.04%)
Jun 26, 2013 26.04 26.86 26.02 26.53 0 +0.56(+2.16%)
Jun 25, 2013 26.43 26.67 25.83 25.97 0 -0.27(-1.03%)
Jun 24, 2013 25.56 26.50 25.00 26.24 0 +0.49(+1.90%)
Jun 21, 2013 26.12 26.59 25.65 25.75 3,361,995 -0.43(-1.66%)
Jun 20, 2013 25.63 26.76 25.21 26.18 0 +0.30(+1.17%)
Jun 19, 2013 26.32 27.11 25.79 25.88 0 -0.56(-2.12%)
Jun 18, 2013 26.50 26.89 25.97 26.44 3,548,186 -0.18(-0.68%)
Jun 17, 2013 28.01 28.67 26.51 26.62 4,596,382 -0.97(-3.52%)
Jun 14, 2013 30.12 31.19 26.16 27.59 0 -4.42(-13.81%)
Jun 13, 2013 33.87 38.27 30.52 32.01 16,253,805 -1.91(-5.63%)
Jun 12, 2013 34.07 34.19 33.55 33.92 1,138,978 -0.34(-0.99%)
Jun 11, 2013 33.78 34.47 33.45 34.26 0 +0.23(+0.68%)
Jun 10, 2013 33.24 34.07 32.97 34.03 0 +1.11(+3.37%)
Jun 07, 2013 31.38 32.96 31.29 32.92 0 +1.86(+5.99%)
Jun 06, 2013 30.51 31.19 30.42 31.06 736,403 +0.59(+1.94%)
Jun 05, 2013 31.46 31.61 30.39 30.47 0 -0.99(-3.15%)
Jun 04, 2013 31.79 32.05 31.36 31.46 0 -0.36(-1.13%)
Jun 03, 2013 31.95 32.20 31.05 31.82 845,281 -0.28(-0.87%)
May 31, 2013 31.73 32.83 31.51 32.10 1,015,947 -0.07(-0.22%)
May 30, 2013 31.76 32.21 31.66 32.17 0 +0.50(+1.58%)
May 29, 2013 32.22 32.34 31.50 31.67 659,152 -0.50(-1.55%)
May 28, 2013 31.83 32.60 31.68 32.17 1,341,142 +0.74(+2.35%)
May 24, 2013 32.02 32.02 31.02 31.43 0 -0.76(-2.36%)
May 23, 2013 31.98 32.38 31.54 32.19 0 -0.05(-0.16%)
May 22, 2013 33.28 33.36 31.84 32.24 0 -0.77(-2.33%)
May 21, 2013 33.20 33.49 33.00 33.01 0 -0.05(-0.15%)
May 20, 2013 32.87 33.71 32.87 33.06 0 +0.13(+0.39%)
May 17, 2013 33.25 33.43 32.73 32.93 0 -0.20(-0.60%)
May 16, 2013 33.89 33.89 33.02 33.13 1,362,594 -0.40(-1.19%)
May 15, 2013 34.32 34.50 33.23 33.53 1,380,724 +0.42(+1.27%)
May 13, 2013 32.59 33.30 31.99 33.11 0 +0.01(+0.03%)
May 10, 2013 30.46 33.25 30.43 33.10 0 +2.62(+8.60%)
May 09, 2013 30.92 30.98 30.21 30.48 0 -0.15(-0.49%)
May 08, 2013 30.83 31.00 29.20 30.63 0 +2.33(+8.23%)
May 07, 2013 28.10 28.36 27.98 28.30 1,000,939 +0.20(+0.71%)
May 06, 2013 28.06 28.26 27.87 28.10 0 +0.17(+0.61%)
May 03, 2013 27.89 28.17 27.61 27.93 0 +0.32(+1.16%)
May 02, 2013 27.54 27.63 27.29 27.61 0 +0.37(+1.36%)
May 01, 2013 27.79 27.79 27.19 27.24 0 -0.61(-2.19%)
Apr 30, 2013 27.70 27.98 27.23 27.85 0 +0.27(+0.98%)
Apr 29, 2013 27.54 27.74 27.21 27.58 729,977 +0.15(+0.55%)
Apr 26, 2013 27.71 27.69 27.38 27.43 496,513 -0.26(-0.94%)
Apr 25, 2013 27.40 27.86 27.31 27.69 0 +0.51(+1.88%)
Apr 24, 2013 28.15 28.15 26.99 27.18 0 -0.88(-3.14%)
Apr 23, 2013 28.40 28.80 27.98 28.06 1,122,876 -0.22(-0.77%)
Apr 22, 2013 28.71 28.82 28.05 28.28 1,373,496 -0.31(-1.09%)
Apr 19, 2013 27.75 29.03 27.63 28.59 1,521,447 +0.95(+3.44%)
Apr 18, 2013 27.80 27.80 27.34 27.64 969,401 -0.16(-0.58%)
Apr 17, 2013 27.49 28.15 27.41 27.80 1,661,599 +0.21(+0.76%)
Apr 16, 2013 26.78 27.60 26.66 27.59 1,503,810 +0.94(+3.53%)
Apr 15, 2013 25.85 28.11 25.50 26.65 3,644,749 +0.55(+2.11%)
Apr 12, 2013 25.78 26.13 25.68 26.10 796,142 +0.09(+0.35%)
Apr 11, 2013 25.37 26.13 25.37 26.01 1,168,477 +0.58(+2.28%)
Apr 10, 2013 24.70 25.55 24.66 25.43 951,584 +0.94(+3.84%)
Apr 09, 2013 24.74 24.92 24.47 24.49 462,235 -0.11(-0.45%)
Apr 08, 2013 24.56 24.64 24.35 24.60 492,422 +0.10(+0.41%)
Apr 05, 2013 24.32 24.69 24.21 24.50 974,511 +0.05(+0.20%)
Apr 04, 2013 24.59 25.17 24.31 24.45 1,352,594 +0.10(+0.41%)
Apr 03, 2013 24.68 24.84 24.12 24.35 2,304,658 -0.45(-1.81%)
Apr 02, 2013 24.59 25.11 24.25 24.80 1,345,139 -0.32(-1.27%)
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.