Myriad Genetics Inc (NQ: MYGN )

21.32 -0.08 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10.46 10.50 10.34 10.40 389,082 -0.09(-0.91%)
Dec 29, 2005 10.54 10.60 10.39 10.49 393,738 +0.02(+0.19%)
Dec 28, 2005 10.45 10.60 10.37 10.47 305,400 +0.09(+0.87%)
Dec 27, 2005 10.60 10.72 10.37 10.38 411,800 -0.21(-1.98%)
Dec 23, 2005 10.51 10.65 10.13 10.60 907,488 +0.19(+1.78%)
Dec 22, 2005 10.28 10.45 10.13 10.41 463,764 +0.20(+1.91%)
Dec 21, 2005 9.980 10.29 9.935 10.21 434,222 +0.30(+3.08%)
Dec 20, 2005 9.950 10.11 9.860 9.910 562,566 -0.04(-0.40%)
Dec 19, 2005 10.05 10.11 9.925 9.950 585,732 -0.05(-0.50%)
Dec 16, 2005 10.36 10.45 9.950 10.00 1,158,358 -0.32(-3.10%)
Dec 15, 2005 10.60 10.72 10.29 10.32 852,170 -0.21(-1.99%)
Dec 14, 2005 10.56 10.75 10.41 10.53 816,878 +0.01(+0.10%)
Dec 13, 2005 10.38 10.64 10.35 10.52 923,120 +0.15(+1.45%)
Dec 12, 2005 10.04 10.38 10.02 10.37 904,538 +0.36(+3.65%)
Dec 09, 2005 9.955 10.05 9.890 10.01 472,306 +0.02(+0.20%)
Dec 08, 2005 9.845 10.14 9.845 9.985 758,218 +0.14(+1.42%)
Dec 07, 2005 9.800 9.860 9.700 9.845 631,456 +0.02(+0.20%)
Dec 06, 2005 9.760 10.00 9.760 9.825 774,280 +0.06(+0.67%)
Dec 05, 2005 9.795 9.810 9.660 9.760 621,252 -0.08(-0.81%)
Dec 02, 2005 9.765 9.875 9.725 9.840 463,090 +0.01(+0.10%)
Dec 01, 2005 9.550 9.875 9.550 9.830 741,430 +0.22(+2.34%)
Nov 30, 2005 9.600 9.835 9.585 9.605 1,636,812 -0.04(-0.41%)
Nov 29, 2005 9.675 9.850 9.580 9.645 578,828 +0.06(+0.63%)
Nov 28, 2005 9.975 10.06 9.540 9.585 573,162 -0.30(-3.08%)
Nov 25, 2005 9.915 10.04 9.840 9.890 166,300 -0.05(-0.50%)
Nov 23, 2005 9.890 10.03 9.775 9.940 775,910 +0.11(+1.12%)
Nov 22, 2005 9.610 9.870 9.575 9.830 568,252 +0.19(+1.92%)
Nov 21, 2005 9.750 9.760 9.465 9.645 594,276 -0.05(-0.52%)
Nov 18, 2005 9.680 9.735 9.510 9.695 622,340 +0.12(+1.20%)
Nov 17, 2005 9.305 9.630 9.245 9.580 567,604 +0.34(+3.68%)
Nov 16, 2005 9.400 9.430 9.125 9.240 593,466 -0.16(-1.75%)
Nov 15, 2005 9.555 9.555 9.335 9.405 682,208 +0.05(+0.59%)
Nov 14, 2005 9.610 9.700 9.300 9.350 461,064 -0.21(-2.25%)
Nov 11, 2005 9.635 9.720 9.480 9.565 455,370 -0.09(-0.88%)
Nov 10, 2005 9.495 9.720 9.350 9.650 804,760 +0.16(+1.63%)
Nov 09, 2005 9.475 9.585 9.300 9.495 983,234 +0.04(+0.48%)
Nov 08, 2005 9.525 9.565 9.400 9.450 886,428 -0.11(-1.10%)
Nov 07, 2005 9.350 9.560 9.305 9.555 1,121,630 +0.25(+2.74%)
Nov 04, 2005 9.250 9.475 9.120 9.300 6,022,330 -0.17(-1.85%)
Nov 03, 2005 9.625 9.875 9.465 9.475 1,290,954 -0.10(-0.99%)
Nov 02, 2005 9.450 9.590 9.280 9.570 1,116,108 +0.09(+0.95%)
Nov 01, 2005 9.675 9.750 9.404 9.480 1,345,348 -0.21(-2.17%)
Oct 31, 2005 9.705 9.875 9.600 9.690 871,480 -0.03(-0.31%)
Oct 28, 2005 9.940 10.09 9.695 9.720 1,156,600 -0.51(-4.99%)
Oct 27, 2005 10.46 10.64 10.14 10.23 439,962 -0.28(-2.62%)
Oct 26, 2005 10.76 10.83 10.40 10.51 520,064 -0.09(-0.90%)
Oct 25, 2005 10.80 10.80 10.48 10.60 567,946 -0.15(-1.40%)
Oct 24, 2005 10.78 10.96 10.64 10.75 616,700 +0.00(+0.00%)
Oct 21, 2005 10.69 11.05 10.53 10.75 842,206 +0.10(+0.94%)
Oct 20, 2005 10.54 10.72 10.49 10.65 900,326 +0.07(+0.66%)
Oct 19, 2005 10.12 10.62 10.07 10.58 770,944 +0.42(+4.13%)
Oct 18, 2005 10.32 10.64 10.14 10.16 424,558 -0.12(-1.12%)
Oct 17, 2005 10.38 10.61 10.13 10.28 543,852 -0.12(-1.20%)
Oct 14, 2005 10.20 10.49 10.15 10.40 758,476 +0.28(+2.72%)
Oct 13, 2005 10.04 10.25 9.885 10.12 934,048 +0.07(+0.70%)
Oct 12, 2005 10.37 10.52 10.05 10.05 881,258 -0.37(-3.50%)
Oct 11, 2005 10.68 10.96 10.40 10.42 548,058 -0.30(-2.84%)
Oct 10, 2005 10.78 11.01 10.68 10.72 434,910 -0.08(-0.69%)
Oct 07, 2005 10.48 10.87 10.48 10.80 537,900 +0.36(+3.45%)
Oct 06, 2005 10.86 10.99 10.28 10.44 887,078 -0.42(-3.82%)
Oct 05, 2005 11.15 11.24 10.82 10.86 781,098 -0.34(-3.04%)
Oct 04, 2005 11.21 11.60 11.11 11.20 888,834 +0.08(+0.72%)
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.