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 (%)
Feb 28, 2005 10.96 10.96 10.59 10.84 1,407,928 -0.17(-1.59%)
Feb 25, 2005 10.87 11.11 10.82 11.01 820,338 +0.07(+0.69%)
Feb 24, 2005 10.74 10.98 10.30 10.94 953,696 +0.26(+2.44%)
Feb 23, 2005 10.71 10.95 10.55 10.68 660,686 -0.04(-0.42%)
Feb 22, 2005 10.52 10.98 10.52 10.72 1,106,490 +0.09(+0.85%)
Feb 18, 2005 10.88 10.88 10.53 10.63 642,134 -0.19(-1.80%)
Feb 17, 2005 11.03 11.10 10.77 10.82 588,398 -0.24(-2.12%)
Feb 16, 2005 11.18 11.19 10.97 11.06 685,230 -0.09(-0.81%)
Feb 15, 2005 11.05 11.31 10.97 11.15 1,293,834 +0.17(+1.50%)
Feb 14, 2005 11.29 11.42 10.79 10.98 1,747,754 -0.38(-3.30%)
Feb 11, 2005 11.28 11.48 11.15 11.36 901,260 +0.06(+0.53%)
Feb 10, 2005 11.57 11.65 11.19 11.30 1,118,260 -0.25(-2.16%)
Feb 09, 2005 11.98 12.09 11.55 11.55 796,430 -0.31(-2.65%)
Feb 08, 2005 12.47 12.47 11.51 11.87 1,712,032 -0.56(-4.55%)
Feb 07, 2005 12.66 12.90 12.40 12.43 1,020,548 -0.30(-2.39%)
Feb 04, 2005 12.29 12.81 12.29 12.73 1,227,826 +0.38(+3.08%)
Feb 03, 2005 12.46 12.49 12.29 12.36 617,864 -0.01(-0.08%)
Feb 02, 2005 12.55 12.67 12.26 12.37 1,326,386 -0.27(-2.14%)
Feb 01, 2005 12.45 12.75 12.28 12.63 800,860 +0.25(+2.06%)
Jan 31, 2005 12.23 12.40 12.13 12.38 1,320,370 +0.33(+2.74%)
Jan 28, 2005 12.74 12.78 11.89 12.05 2,015,640 -0.73(-5.75%)
Jan 27, 2005 12.78 12.91 12.71 12.79 1,322,350 -0.03(-0.23%)
Jan 26, 2005 12.41 12.82 12.41 12.81 1,164,514 +0.34(+2.77%)
Jan 25, 2005 12.46 12.90 12.35 12.47 1,439,448 +0.10(+0.81%)
Jan 24, 2005 12.65 12.73 12.26 12.37 1,860,402 -0.23(-1.83%)
Jan 21, 2005 12.79 12.82 12.51 12.60 1,762,090 -0.12(-0.98%)
Jan 20, 2005 12.80 12.98 12.70 12.72 1,965,508 -0.08(-0.62%)
Jan 19, 2005 12.96 12.96 12.73 12.80 1,368,096 -0.13(-1.04%)
Jan 18, 2005 12.31 13.04 12.10 12.94 2,460,692 +0.67(+5.46%)
Jan 14, 2005 11.98 12.34 11.89 12.27 1,860,908 +0.38(+3.15%)
Jan 13, 2005 12.36 12.60 11.82 11.89 2,306,292 -0.58(-4.65%)
Jan 12, 2005 11.20 12.48 11.20 12.47 4,108,376 +1.51(+13.77%)
Jan 11, 2005 11.29 11.41 10.87 10.96 2,313,940 -0.44(-3.82%)
Jan 10, 2005 11.00 11.57 10.95 11.40 1,073,154 +0.36(+3.26%)
Jan 07, 2005 11.15 11.29 10.81 11.04 689,584 -0.06(-0.50%)
Jan 06, 2005 11.01 11.12 10.80 11.10 744,348 +0.19(+1.70%)
Jan 05, 2005 10.82 11.05 10.65 10.91 2,105,458 +0.19(+1.77%)
Jan 04, 2005 11.10 11.10 10.62 10.72 1,687,600 -0.34(-3.07%)
Jan 03, 2005 11.32 11.32 10.81 11.06 851,566 -0.20(-1.73%)
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%)
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.