FinancialContent is the trusted provider of stock market information to the media industry.
Myriad Genetics Inc (NQ: MYGN)
28.52 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:18 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2019 28.34 28.82 28.07 28.52 802,787 +0.02(+0.07%)
Sep 16, 2019 27.34 28.64 26.96 28.50 1,022,821 +1.08(+3.94%)
Sep 13, 2019 27.89 27.98 26.90 27.42 1,075,000 -0.20(-0.72%)
Sep 12, 2019 26.69 27.76 26.32 27.62 1,172,208 +0.62(+2.30%)
Sep 11, 2019 25.37 27.19 25.18 27.00 1,333,003 +1.62(+6.38%)
Sep 10, 2019 24.33 26.16 24.33 25.38 1,157,078 +0.94(+3.85%)
Sep 09, 2019 24.57 24.76 23.83 24.44 502,220 +0.19(+0.78%)
Sep 06, 2019 24.67 24.84 24.22 24.25 426,800 -0.43(-1.74%)
Sep 05, 2019 23.81 24.83 23.77 24.68 656,519 +1.11(+4.71%)
Sep 04, 2019 23.67 24.39 23.34 23.57 1,061,856 -0.03(-0.13%)
Sep 03, 2019 23.34 23.71 23.15 23.60 1,019,479 +0.07(+0.30%)
Aug 30, 2019 23.27 23.85 23.07 23.53 450,900 +0.19(+0.81%)
Aug 29, 2019 23.11 23.63 22.94 23.34 647,707 +0.28(+1.21%)
Aug 28, 2019 22.19 23.12 22.05 23.06 757,436 +0.98(+4.44%)
Aug 27, 2019 22.85 23.20 22.04 22.08 587,275 -0.48(-2.13%)
Aug 26, 2019 22.63 23.19 22.39 22.56 588,037 +0.07(+0.31%)
Aug 23, 2019 23.02 23.61 22.32 22.49 1,107,200 -0.56(-2.43%)
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%)
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.