Myriad Genetics Inc (NQ: MYGN )

21.45 +0.05 (+0.23%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.40 11.40 11.23 11.26 347,400 -0.07(-0.62%)
Dec 30, 2004 11.34 11.53 11.30 11.32 204,600 -0.05(-0.44%)
Dec 29, 2004 11.64 11.74 11.35 11.38 529,400 -0.22(-1.90%)
Dec 28, 2004 11.47 11.65 11.34 11.60 821,200 +0.33(+2.93%)
Dec 27, 2004 11.29 11.47 11.06 11.27 654,200 +0.07(+0.63%)
Dec 23, 2004 11.12 11.34 11.09 11.20 662,800 -0.04(-0.40%)
Dec 22, 2004 10.98 11.28 10.94 11.24 1,127,600 +0.25(+2.23%)
Dec 21, 2004 11.80 11.80 10.56 10.99 4,116,400 -0.62(-5.30%)
Dec 20, 2004 11.62 11.96 11.53 11.61 741,600 +0.00(+0.04%)
Dec 17, 2004 11.88 11.90 11.54 11.61 860,600 -0.27(-2.27%)
Dec 16, 2004 11.94 12.03 11.85 11.88 1,331,600 -0.02(-0.13%)
Dec 15, 2004 12.01 12.01 11.77 11.89 1,199,200 -0.06(-0.54%)
Dec 14, 2004 11.20 12.15 11.19 11.96 2,936,200 +0.74(+6.65%)
Dec 13, 2004 10.92 11.25 10.86 11.21 1,068,400 +0.28(+2.51%)
Dec 10, 2004 11.00 11.14 10.85 10.94 989,000 -0.04(-0.36%)
Dec 09, 2004 10.79 11.11 10.66 10.97 1,590,600 +0.24(+2.24%)
Dec 08, 2004 10.50 10.92 10.37 10.73 1,437,200 +0.33(+3.22%)
Dec 07, 2004 10.78 10.82 10.38 10.40 1,042,600 -0.24(-2.26%)
Dec 06, 2004 11.12 11.56 10.05 10.64 3,719,200 +0.61(+6.08%)
Dec 03, 2004 10.06 10.12 9.925 10.03 558,000 -0.03(-0.25%)
Dec 02, 2004 9.810 10.16 9.745 10.05 1,125,200 +0.20(+2.03%)
Dec 01, 2004 9.590 9.915 9.580 9.855 992,800 +0.24(+2.44%)
Nov 30, 2004 9.615 9.695 9.470 9.620 647,000 +0.02(+0.26%)
Nov 29, 2004 9.455 9.620 9.370 9.595 1,060,800 +0.23(+2.40%)
Nov 26, 2004 9.275 9.565 9.265 9.370 313,800 +0.03(+0.32%)
Nov 24, 2004 9.280 9.450 9.070 9.340 450,000 +0.12(+1.30%)
Nov 23, 2004 9.290 9.400 9.000 9.220 621,200 -0.16(-1.71%)
Nov 22, 2004 9.365 9.385 9.120 9.380 699,400 +0.05(+0.54%)
Nov 19, 2004 9.690 9.760 9.290 9.330 663,400 -0.34(-3.52%)
Nov 18, 2004 9.630 9.715 9.460 9.670 617,400 +0.11(+1.15%)
Nov 17, 2004 9.815 9.900 9.465 9.560 876,000 -0.21(-2.15%)
Nov 16, 2004 9.740 9.825 9.540 9.770 738,400 +0.04(+0.41%)
Nov 15, 2004 9.825 9.825 9.565 9.730 701,800 -0.12(-1.27%)
Nov 12, 2004 9.960 10.00 9.665 9.855 398,000 -0.17(-1.70%)
Nov 11, 2004 9.725 10.04 9.705 10.03 751,400 +0.28(+2.82%)
Nov 10, 2004 9.635 9.915 9.555 9.750 907,600 +0.10(+0.98%)
Nov 09, 2004 9.210 9.665 9.205 9.655 1,642,200 +0.42(+4.55%)
Nov 08, 2004 9.000 9.245 8.925 9.235 471,600 +0.20(+2.21%)
Nov 05, 2004 8.940 9.075 8.890 9.035 996,600 +0.04(+0.44%)
Nov 04, 2004 8.915 9.055 8.915 8.995 834,400 +0.04(+0.50%)
Nov 03, 2004 8.550 9.250 8.550 8.950 1,828,000 +0.46(+5.42%)
Nov 02, 2004 8.795 9.060 8.485 8.490 764,800 -0.35(-3.90%)
Nov 01, 2004 8.890 8.905 8.640 8.835 269,000 -0.02(-0.28%)
Oct 29, 2004 8.835 9.060 8.640 8.860 309,400 -0.07(-0.73%)
Oct 28, 2004 8.810 9.025 8.680 8.925 381,200 +0.10(+1.08%)
Oct 27, 2004 8.590 8.950 8.555 8.830 497,200 +0.22(+2.61%)
Oct 26, 2004 8.475 8.740 8.425 8.605 380,800 +0.04(+0.41%)
Oct 25, 2004 8.425 8.725 8.285 8.570 619,200 +0.12(+1.42%)
Oct 22, 2004 8.810 8.875 8.445 8.450 284,600 -0.30(-3.43%)
Oct 21, 2004 8.590 8.840 8.425 8.750 565,600 +0.06(+0.69%)
Oct 20, 2004 8.375 8.725 8.325 8.690 459,800 +0.28(+3.33%)
Oct 19, 2004 8.780 8.875 8.380 8.410 420,000 -0.36(-4.05%)
Oct 18, 2004 8.430 8.850 8.325 8.765 383,800 +0.25(+2.88%)
Oct 15, 2004 8.255 8.675 8.175 8.520 436,200 +0.28(+3.40%)
Oct 14, 2004 8.375 8.545 8.240 8.240 317,400 -0.17(-2.08%)
Oct 13, 2004 8.735 8.870 8.335 8.415 572,600 -0.18(-2.04%)
Oct 12, 2004 8.660 8.750 8.400 8.590 324,200 -0.19(-2.11%)
Oct 11, 2004 8.550 8.800 8.480 8.775 291,200 +0.25(+2.87%)
Oct 08, 2004 8.805 8.810 8.520 8.530 542,200 -0.22(-2.51%)
Oct 07, 2004 9.315 9.320 8.745 8.750 712,800 -0.51(-5.46%)
Oct 06, 2004 9.120 9.255 8.925 9.255 475,800 +0.06(+0.60%)
Oct 05, 2004 9.260 9.260 9.000 9.200 684,200 +0.04(+0.44%)
Oct 04, 2004 9.010 9.250 9.005 9.160 934,800 +0.16(+1.78%)
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.