$20.71 0.00 (%) Myriad Genetics Inc - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYGN historical data

Date Open High Low Close Volume
8/29/201620.5920.8620.4020.711,244,351
8/26/201620.7021.1420.5020.66861,412
8/25/201621.0121.2920.3720.631,088,348
8/24/201621.2521.4421.0121.051,617,922
8/23/201621.2521.3221.0721.201,281,024
8/22/201621.2721.4821.0421.131,400,035
8/19/201621.2221.5320.9721.271,854,721
8/18/201621.1121.4320.7021.241,808,858
8/17/201621.4321.6720.6620.962,490,402
8/16/201621.4021.6521.2021.431,576,262
8/15/201621.5022.0321.3021.402,273,141
8/12/201620.8621.6820.6321.542,592,428
8/11/201619.5120.8019.3120.805,771,034
8/10/201621.1521.4519.1019.7019,022,017
8/9/201630.1030.3929.4029.462,564,578
8/8/201630.5031.4929.8629.991,634,202
8/5/201631.2931.5030.4030.46988,866
8/4/201631.5931.9330.7231.111,129,325
8/3/201630.8331.6030.3631.42756,872
8/2/201631.4531.6130.2730.82949,492
8/1/201631.2932.0530.9931.48829,313
7/29/201630.7931.5729.0930.981,738,183
7/28/201632.4032.5432.0232.07391,778
7/27/201632.3732.4932.1432.49503,470
7/26/201632.1632.4131.9332.37706,153
7/25/201632.0632.4931.6432.30712,217
7/22/201632.2432.4131.8431.97652,509
7/21/201631.9332.4331.8632.211,027,344
7/20/201631.3831.9131.2531.86688,323
7/19/201631.3531.8331.1031.21759,081
7/18/201631.2531.5231.1631.47478,242
7/15/201631.3531.6330.8531.18848,264
7/14/201631.3631.6431.0231.15669,280
7/13/201632.9732.9731.1231.14825,932
7/12/201632.2832.4832.0532.34769,963
7/11/201631.8132.4231.6932.061,171,342
7/8/201630.9831.7730.9231.691,717,453
7/7/201631.3131.4730.6730.88871,995
7/6/201630.5331.4330.4731.391,069,787
7/5/201630.5130.9830.5130.60990,165
7/1/201630.6931.0030.5230.771,220,871
6/30/201630.5331.0130.2130.60843,886
6/29/201632.5632.8230.5030.571,645,430
6/28/201629.4730.0129.3729.58917,174
6/27/201629.9930.2529.0329.121,163,063
6/24/201629.8430.6228.8230.00889,510
6/23/201631.1131.9130.5830.76800,125
6/22/201630.8532.0030.5530.97922,892
6/21/201631.0831.3230.5730.72924,709
6/20/201630.8031.6030.6930.931,028,579
6/17/201630.7130.8330.0330.081,185,012
6/16/201630.0530.6730.0130.631,183,297
6/15/201630.7830.7830.1630.191,047,947
6/14/201630.5931.0530.4330.441,333,804
6/13/201631.0431.1330.5730.581,725,591
6/10/201633.6534.9530.7630.952,272,199
6/9/201634.5434.8534.0234.02535,818
6/8/201634.6835.0934.2234.79365,158
6/7/201634.9735.3534.7234.76678,154
6/6/201633.9234.5533.3634.48791,111
6/3/201634.9934.9933.9133.97732,771
6/2/201634.3935.3234.2735.161,531,058
6/1/201633.4034.4933.2334.331,368,027
5/31/201634.0034.2333.8533.89854,171
5/27/201633.5034.4533.4534.09855,284
5/26/201634.9835.1333.3433.431,380,059
5/25/201634.8535.1834.7534.99834,873
5/24/201634.4135.0334.3034.841,149,258
5/23/201634.1634.7334.0134.33582,676
5/20/201633.9535.0033.7634.17804,663
5/19/201634.2234.4833.5033.71736,649
5/18/201634.7535.0534.3734.48958,605
5/17/201635.0935.4334.5734.78599,600
5/16/201634.9935.5134.8135.09784,551
5/13/201634.3535.0234.2334.94603,663
5/12/201634.6934.9733.7834.37745,851
5/11/201635.3735.3734.5234.55377,602
5/10/201635.4735.5934.9635.31414,136
5/9/201634.5335.6534.3635.48953,863
5/6/201634.1934.7733.6434.34703,386
5/5/201633.9834.8233.8534.191,108,160
5/4/201635.4035.7633.6433.942,832,225
5/3/201636.3236.5435.7736.191,019,342
5/2/201636.0736.7136.0036.66736,634
4/29/201636.8937.0635.6336.00603,482
4/28/201637.4637.8336.8437.15409,173
4/27/201636.9437.6436.6437.44572,532
4/26/201637.2237.4136.7737.07594,120
4/25/201637.1937.4336.6137.05694,890
4/22/201637.8337.9936.9937.44559,851
4/21/201636.8538.1036.7637.851,030,768
4/20/201636.0036.7535.6036.601,075,661
4/19/201638.7238.7235.1436.003,628,882
4/18/201638.8639.0238.5638.77421,079
4/15/201638.8239.2038.6938.94276,937
4/14/201639.5839.5838.6639.01482,330
4/13/201639.7339.7338.7539.50730,708
4/12/201638.6339.7438.5439.451,078,445
4/11/201638.6638.9138.2938.63468,788
4/8/201639.5239.5338.4038.54514,869
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center