FinancialContent is the trusted provider of stock market information to the media industry.
Myriad Genetics Inc (NQ: MYGN)
24.44 USD  +0.24 (+0.99%)
Streaming Delayed Price  /  Updated: 1:10 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 12, 2019 24.52 24.91 24.05 24.20 775,779 -0.04(-0.17%)
Nov 11, 2019 23.85 24.80 23.55 24.24 1,022,798 +0.60(+2.54%)
Nov 08, 2019 23.45 24.23 23.10 23.64 1,382,000 +0.11(+0.47%)
Nov 07, 2019 23.48 24.39 23.10 23.53 2,243,400 +0.33(+1.42%)
Nov 06, 2019 21.18 23.33 21.13 23.20 4,367,752 +2.27(+10.85%)
Nov 05, 2019 21.30 24.19 20.10 20.93 13,504,608 -14.17(-40.37%)
Nov 04, 2019 33.96 35.29 33.61 35.10 874,111 +1.30(+3.85%)
Nov 01, 2019 33.98 34.27 32.52 33.80 568,900 +0.13(+0.39%)
Oct 31, 2019 33.27 33.93 33.11 33.67 538,691 +0.27(+0.81%)
Oct 30, 2019 33.29 33.83 32.87 33.40 364,066 +0.23(+0.69%)
Oct 29, 2019 33.25 33.58 32.80 33.17 488,225 -0.21(-0.63%)
Oct 28, 2019 32.51 33.89 32.51 33.38 480,531 +0.92(+2.83%)
Oct 25, 2019 32.56 32.85 31.66 32.46 592,500 -0.23(-0.70%)
Oct 24, 2019 31.67 33.25 31.40 32.69 520,502 +1.08(+3.42%)
Oct 23, 2019 32.43 32.90 31.52 31.61 707,377 -0.68(-2.11%)
Oct 22, 2019 31.15 32.45 30.95 32.29 862,384 +1.01(+3.23%)
Oct 21, 2019 30.96 31.46 30.73 31.28 516,946 +0.71(+2.32%)
Oct 18, 2019 30.20 30.80 30.06 30.57 363,300 +0.15(+0.49%)
Oct 17, 2019 30.63 30.93 30.12 30.42 462,287 +0.13(+0.43%)
Oct 16, 2019 29.84 30.56 29.84 30.29 742,724 +0.47(+1.58%)
Oct 15, 2019 29.77 30.30 29.52 29.82 468,196 +0.14(+0.47%)
Oct 14, 2019 29.53 29.89 29.39 29.68 300,409 +0.17(+0.58%)
Oct 11, 2019 29.23 29.96 29.09 29.51 508,700 +0.67(+2.32%)
Oct 10, 2019 28.46 28.96 28.40 28.84 336,479 +0.55(+1.94%)
Oct 09, 2019 28.76 28.76 28.15 28.29 360,655 -0.01(-0.04%)
Oct 08, 2019 28.75 28.92 27.98 28.30 481,135 -0.66(-2.28%)
Oct 07, 2019 28.74 29.44 28.73 28.96 513,683 +0.04(+0.14%)
Oct 04, 2019 28.77 29.25 28.30 28.92 483,900 +0.19(+0.66%)
Oct 03, 2019 28.21 28.76 27.54 28.73 543,638 +0.59(+2.10%)
Oct 02, 2019 28.10 28.43 27.67 28.14 585,661 -0.15(-0.53%)
Oct 01, 2019 28.99 29.86 28.16 28.29 880,318 -0.34(-1.19%)
Sep 30, 2019 28.44 29.02 28.07 28.63 670,521 +0.16(+0.56%)
Sep 27, 2019 28.58 28.99 27.87 28.47 860,500 -0.31(-1.08%)
Sep 26, 2019 27.17 29.65 27.15 28.78 1,981,019 -1.15(-3.84%)
Sep 25, 2019 30.55 30.79 28.91 29.93 2,841,953 -1.00(-3.23%)
Sep 24, 2019 27.66 31.22 26.71 30.93 3,252,512 +3.13(+11.26%)
Sep 23, 2019 27.25 27.92 27.08 27.80 817,678 +0.50(+1.83%)
Sep 20, 2019 27.90 27.95 26.62 27.30 2,995,400 -0.67(-2.40%)
Sep 19, 2019 27.98 28.91 27.49 27.97 1,305,558 +0.17(+0.61%)
Sep 18, 2019 28.31 28.40 27.21 27.80 1,285,534 -0.72(-2.52%)
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%)
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.