$37.65 -0.93 (%) Myriad Genetics Inc - NASDAQ

Oct. 1, 2014 | 01:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYGN historical data

Date Open High Low Close Volume
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
7/7/201437.9338.2137.6037.65738,660
7/3/201438.4638.7837.5437.901,017,495
7/2/201439.1539.5738.4138.44976,227
7/1/201439.1239.6538.5539.15908,612
6/30/201439.0039.9638.7438.922,003,243
6/27/201437.1739.2337.0038.812,009,183
6/26/201437.7138.0036.8737.21780,349
6/25/201437.1438.1936.9837.77683,358
6/24/201437.1937.7536.8837.13867,360
6/23/201437.5037.7736.8437.01681,508
6/20/201437.2537.6536.9637.281,069,107
6/19/201437.1037.3136.6737.31696,131
6/18/201436.7237.0136.2537.00928,459
6/17/201436.8636.9436.0036.76762,263
6/16/201435.0237.1435.0236.651,217,685
6/13/201434.1535.8633.4535.022,274,377
6/12/201433.4434.2033.4033.871,022,158
6/11/201434.4434.7333.4933.491,191,478
6/10/201434.5035.2134.4534.49592,393
6/9/201435.3535.6934.3534.551,037,566
6/6/201435.1535.6734.7935.31520,231
6/5/201434.4936.0634.1935.25746,415
6/4/201434.0535.4834.0534.521,302,501
6/3/201433.3834.9733.0934.251,412,783
6/2/201432.3633.9532.2533.621,128,965
5/30/201433.3733.8833.0833.161,114,221
5/29/201433.0833.8433.0833.51754,029
5/28/201433.5534.4333.0133.101,575,086
5/27/201433.4034.0533.4033.941,923,728
5/23/201433.1834.0032.9933.222,162,082
5/22/201434.9535.3033.2933.332,947,617
5/21/201436.5036.8834.9735.021,011,190
5/20/201437.5937.7636.2536.55756,046
5/19/201436.6837.6436.6637.58653,068
5/16/201437.9338.2036.9937.05686,111
5/15/201437.5138.0236.7537.87777,134
5/14/201435.7938.3235.6537.511,169,937
5/13/201436.1636.9235.6335.71856,031
5/12/201435.9236.5835.3336.061,127,934
5/9/201435.2837.0535.2335.881,509,627
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center