$33.25 0.00 (%) Myriad Genetics Inc - NASDAQ

Nov. 25, 2014 | 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
11/25/201433.1033.6432.7533.25648,061
11/24/201432.3833.7532.0533.101,046,170
11/21/201432.3732.5231.9932.38663,938
11/20/201431.8632.7531.8332.01725,524
11/19/201432.5532.8532.1632.16426,592
11/18/201432.5233.2732.5232.86440,980
11/17/201432.4533.4731.5632.65826,643
11/14/201433.3333.6932.3432.84726,605
11/13/201433.0033.6532.8433.35833,323
11/12/201432.2533.2532.1332.99769,099
11/11/201432.7732.9331.8432.33787,163
11/10/201433.8034.2032.1732.802,006,412
11/7/201434.6434.9834.2434.89458,284
11/6/201434.8935.3734.3334.78643,075
11/5/201436.8036.8034.0234.611,968,899
11/4/201439.1339.6736.8136.891,051,061
11/3/201439.5039.9539.1039.48528,226
10/31/201438.4239.8538.4239.49835,316
10/30/201437.8438.3037.6438.00526,618
10/29/201437.7838.4137.5638.00481,421
10/28/201437.1037.9936.5637.82527,563
10/27/201437.0737.3936.1937.06640,769
10/24/201438.3538.3836.7036.96443,341
10/23/201437.7838.4937.7838.00420,436
10/22/201436.8338.4236.4937.601,083,374
10/21/201435.5037.5335.1136.681,580,056
10/20/201435.0135.6934.9235.00884,579
10/17/201435.7635.7934.1035.032,772,469
10/16/201437.9238.5537.4037.76598,864
10/15/201437.3438.9336.8138.50672,319
10/14/201438.6538.7536.1137.901,055,987
10/13/201437.8338.7737.5237.86412,183
10/10/201437.7238.9237.4137.75437,415
10/9/201437.9338.5437.5038.26379,308
10/8/201437.3738.4337.0138.24331,304
10/7/201436.4037.4736.2737.47882,642
10/6/201437.5637.7636.2336.64618,555
10/3/201438.2938.8637.0237.271,017,509
10/2/201438.1538.7637.7438.19537,576
10/1/201438.6538.8337.5138.30500,764
9/30/201438.8339.0538.4438.57497,735
9/29/201437.8138.9437.5038.87562,934
9/26/201438.2938.3637.5937.89487,213
9/25/201438.3738.5037.2338.03420,673
9/24/201437.9838.5437.6438.39502,682
9/23/201437.8038.6437.5937.88750,870
9/22/201437.2938.1337.2537.97470,095
9/19/201437.9937.9936.8537.51694,340
9/18/201437.9938.3337.0737.72380,540
9/17/201437.9038.4837.6438.12986,584
9/16/201436.4438.0336.1038.011,154,000
9/15/201436.0436.6036.0136.401,054,118
9/12/201436.2336.7136.0136.53379,411
9/11/201436.3237.1036.2336.571,061,376
9/10/201436.4836.6035.4236.56740,472
9/9/201436.6036.9436.4436.58720,333
9/8/201436.0636.8836.0636.84498,277
9/5/201435.7336.3735.7336.29518,646
9/4/201435.6136.1235.6035.81399,227
9/3/201435.6535.9035.4135.681,369,556
9/2/201436.1536.4935.2235.44813,658
8/29/201436.0136.4236.0136.19370,476
8/28/201435.7136.6035.5836.01523,904
8/27/201436.1436.1635.4835.78796,175
8/26/201436.7036.9036.0136.25671,963
8/25/201436.5736.8636.0836.52778,294
8/22/201437.1537.3636.3736.51902,472
8/21/201437.2537.8037.0037.29395,084
8/20/201437.1437.9736.8837.51518,535
8/19/201437.1937.5636.7037.28355,232
8/18/201436.2537.3035.8837.21889,834
8/15/201436.0936.5135.5936.221,046,176
8/14/201435.7736.9135.7736.091,168,417
8/13/201435.0736.2334.3336.043,499,960
8/12/201438.3139.6737.3539.001,818,294
8/11/201438.0638.5137.3038.271,069,360
8/8/201437.1937.8937.0737.74642,479
8/7/201437.0737.9436.9737.33678,986
8/6/201436.7237.2736.5036.90582,308
8/5/201436.9637.3236.3036.99669,070
8/4/201437.2537.6536.6937.17468,845
8/1/201435.9437.7035.8037.12664,444
7/31/201436.4237.3335.8036.10517,118
7/30/201437.1037.4836.5236.72407,905
7/29/201436.1037.4336.0837.05642,733
7/28/201437.6537.6535.5636.11635,224
7/25/201437.2637.7036.8037.02509,399
7/24/201437.7138.1237.1837.35549,104
7/23/201437.3938.3737.2037.63406,344
7/22/201438.1938.7137.0937.17489,499
7/21/201438.4338.7937.6337.97296,049
7/18/201437.3738.7837.3138.78593,267
7/17/201438.5338.8937.2237.38566,744
7/16/201439.1939.2338.1838.55638,208
7/15/201440.1340.3838.2039.11766,915
7/14/201438.2940.5038.1640.41873,185
7/11/201437.6638.3137.2638.06354,758
7/10/201437.1737.9336.8937.60395,592
7/9/201437.0637.9136.8037.70401,837
7/8/201437.4737.8536.8037.05960,047
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center