Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myriad Genetics Inc (NQ: MYGN )

28.47 -0.13 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.345 7.345 7.096 7.096 566,130 -0.22(-3.04%)
Jun 29, 2005 7.382 7.481 7.241 7.318 363,547 +0.00(+0.06%)
Jun 28, 2005 7.046 7.314 7.037 7.314 370,131 +0.25(+3.60%)
Jun 27, 2005 7.110 7.178 6.992 7.060 545,158 -0.09(-1.27%)
Jun 24, 2005 7.187 7.259 6.992 7.150 808,566 -0.08(-1.07%)
Jun 23, 2005 7.368 7.454 7.209 7.227 787,605 -0.19(-2.63%)
Jun 22, 2005 7.495 7.536 7.028 7.422 1,021,020 +0.01(+0.18%)
Jun 21, 2005 7.363 7.572 7.277 7.409 1,979,172 +0.23(+3.16%)
Jun 20, 2005 6.974 7.413 6.964 7.182 1,527,680 +0.15(+2.19%)
Jun 17, 2005 6.978 7.191 6.924 7.028 1,882,287 +0.07(+1.04%)
Jun 16, 2005 6.906 6.969 6.828 6.955 1,104,348 +0.06(+0.92%)
Jun 15, 2005 7.046 7.046 6.856 6.892 457,845 -0.13(-1.81%)
Jun 14, 2005 7.164 7.196 7.019 7.019 393,752 -0.17(-2.33%)
Jun 13, 2005 7.055 7.250 7.055 7.187 399,210 +0.10(+1.34%)
Jun 10, 2005 7.032 7.132 7.032 7.091 262,139 +0.10(+1.36%)
Jun 09, 2005 6.883 7.073 6.856 6.996 534,387 +0.10(+1.51%)
Jun 08, 2005 6.924 6.974 6.860 6.892 592,468 -0.05(-0.72%)
Jun 07, 2005 7.096 7.241 6.919 6.942 523,099 -0.14(-1.95%)
Jun 06, 2005 7.155 7.191 6.982 7.080 631,741 -0.07(-0.92%)
Jun 03, 2005 7.395 7.445 7.123 7.146 440,431 -0.26(-3.49%)
Jun 02, 2005 7.354 7.486 7.286 7.404 411,978 +0.03(+0.43%)
Jun 01, 2005 7.459 7.518 7.291 7.373 604,918 -0.09(-1.22%)
May 31, 2005 7.626 7.649 7.404 7.463 644,864 -0.18(-2.31%)
May 27, 2005 7.617 7.740 7.617 7.640 192,733 -0.02(-0.30%)
May 26, 2005 7.590 7.708 7.527 7.663 394,945 +0.11(+1.44%)
May 25, 2005 7.704 7.731 7.554 7.554 982,316 -0.18(-2.34%)
May 24, 2005 7.713 7.862 7.699 7.735 453,006 -0.01(-0.12%)
May 23, 2005 7.876 7.876 7.599 7.744 911,141 -0.11(-1.44%)
May 20, 2005 7.953 7.953 7.758 7.858 639,584 -0.08(-0.97%)
May 19, 2005 7.871 8.016 7.817 7.935 475,019 +0.01(+0.11%)
May 18, 2005 7.835 7.966 7.758 7.926 845,362 +0.08(+1.04%)
May 17, 2005 7.944 7.989 7.731 7.844 868,562 -0.16(-1.98%)
May 16, 2005 8.057 8.071 7.957 8.003 713,624 -0.07(-0.90%)
May 13, 2005 8.198 8.615 8.025 8.075 2,134,903 -0.16(-1.98%)
May 12, 2005 8.279 8.361 8.148 8.239 1,137,600 -0.04(-0.49%)
May 11, 2005 8.293 8.334 8.025 8.279 1,142,144 -0.03(-0.33%)
May 10, 2005 8.107 8.397 8.030 8.307 1,440,815 +0.17(+2.06%)
May 09, 2005 8.048 8.139 7.912 8.139 1,022,758 +0.15(+1.82%)
May 06, 2005 7.572 8.125 7.567 7.994 2,584,278 +0.43(+5.63%)
May 05, 2005 7.309 7.572 7.246 7.567 2,591,022 +0.34(+4.64%)
May 04, 2005 7.137 7.363 6.924 7.232 2,359,400 +0.08(+1.08%)
May 03, 2005 7.268 7.386 7.132 7.155 2,507,123 -0.17(-2.29%)
May 02, 2005 7.509 7.663 7.232 7.323 5,974,906 -0.00(-0.06%)
Apr 29, 2005 7.277 7.363 7.078 7.327 1,288,444 +0.05(+0.69%)
Apr 28, 2005 7.708 7.753 7.259 7.277 1,177,608 -0.44(-5.64%)
Apr 27, 2005 7.912 7.912 7.590 7.713 1,111,364 -0.22(-2.80%)
Apr 26, 2005 7.767 8.198 7.731 7.935 1,602,479 +0.08(+1.04%)
Apr 25, 2005 7.681 7.945 7.663 7.853 968,585 +0.24(+3.22%)
Apr 22, 2005 7.849 7.853 7.545 7.608 945,295 -0.19(-2.44%)
Apr 21, 2005 7.694 7.889 7.622 7.799 837,359 +0.22(+2.93%)
Apr 20, 2005 7.708 7.794 7.572 7.577 1,287,183 -0.13(-1.71%)
Apr 19, 2005 7.613 7.807 7.613 7.708 2,458,973 +0.05(+0.59%)
Apr 18, 2005 7.717 7.776 7.513 7.663 1,694,803 -0.11(-1.40%)
Apr 15, 2005 7.549 7.835 7.549 7.772 1,631,161 +0.23(+3.07%)
Apr 14, 2005 7.749 7.821 7.531 7.540 1,478,789 -0.24(-3.09%)
Apr 13, 2005 7.953 8.089 7.731 7.781 1,255,852 -0.12(-1.55%)
Apr 12, 2005 8.021 8.093 7.722 7.903 1,776,898 -0.18(-2.19%)
Apr 11, 2005 8.039 8.356 7.776 8.080 1,452,919 +0.09(+1.08%)
Apr 08, 2005 8.035 8.184 7.930 7.994 1,125,230 -0.03(-0.40%)
Apr 07, 2005 8.184 8.193 7.794 8.025 1,404,078 -0.14(-1.67%)
Apr 06, 2005 8.093 8.443 8.053 8.161 2,514,681 +0.18(+2.27%)
Apr 05, 2005 7.821 8.057 7.803 7.980 1,764,926 +0.14(+1.73%)
Apr 04, 2005 7.966 8.003 7.667 7.844 1,804,166 -0.16(-1.98%)
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.