Myriad Genetics Inc $37.97

down -0.36


17/4/2014 08:10 PM  |  NASDAQ : MYGN  
Industries : Diversified Services / Research Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYGN historical data

Date Open High Low Close Volume
4/17/201438.4138.9837.6237.972,095,790
4/16/201439.1739.8038.0838.331,751,580
4/15/201438.1238.9336.8238.751,630,790
4/14/201439.1539.1537.3638.111,064,440
4/11/201437.6139.0137.2438.151,719,680
4/10/201439.9439.9437.0438.001,690,190
4/9/201440.4440.7538.8339.851,911,070
4/8/201440.8742.3839.5540.392,718,580
4/7/201441.1041.4040.3440.872,868,430
4/4/201442.1042.5040.8040.993,851,220
4/3/201439.1040.4138.2840.257,475,400
4/2/201439.8140.3339.1039.187,504,110
4/1/201434.1635.4333.4135.152,282,620
3/31/201432.9934.3932.7134.19885,949
3/28/201433.3133.9632.1332.871,218,410
3/27/201432.6233.7632.1033.371,305,270
3/26/201435.3935.4032.3432.751,894,480
3/25/201433.9134.5833.2134.41973,058
3/24/201435.0635.4232.6233.651,960,020
3/21/201436.0337.3334.8334.832,505,520
3/20/201435.7236.9335.5436.61922,553
3/19/201436.2337.2435.7535.971,230,220
3/18/201435.2336.1334.7636.051,171,850
3/17/201435.1235.4834.7735.001,013,080
3/14/201434.6535.9634.6135.01963,607
3/13/201435.2035.4834.6834.89844,713
3/12/201434.5335.5734.1335.191,489,720
3/11/201434.6535.7432.7634.606,219,770
3/10/201438.2238.4537.3837.751,191,240
3/7/201437.4038.5537.0538.171,172,640
3/6/201437.4437.6737.1237.401,394,910
3/5/201437.3837.7037.3037.441,254,030
3/4/201437.3137.6236.6437.401,464,260
3/3/201437.3437.5035.9337.011,385,460
2/28/201436.6336.9535.8236.213,160,340
2/27/201437.2137.3636.3536.632,095,320
2/26/201437.9238.1037.2637.492,529,310
2/25/201438.7338.9537.5737.732,202,680
2/24/201437.7138.3137.4638.142,572,500
2/21/201436.4439.1536.3537.365,752,260
2/20/201434.2236.8734.2036.293,761,620
2/19/201434.8435.1434.0134.422,068,280
2/18/201431.4835.3631.4435.035,100,660
2/14/201430.9031.8230.8931.441,795,280
2/13/201430.6530.8930.1130.851,269,460
2/12/201430.8331.0830.0530.731,349,120
2/11/201432.1032.3030.8131.001,806,620
2/10/201432.1432.3831.2132.011,655,050
2/7/201431.1633.9031.1032.234,570,720
2/6/201431.1331.1429.9530.571,514,900
2/5/201430.6732.6029.1031.299,315,730
2/4/201427.1527.7627.0227.182,730,330
2/3/201428.0028.0027.0827.422,358,620
1/31/201426.6627.7626.0927.631,957,190
1/30/201427.7227.9826.8227.102,445,960
1/29/201426.2027.6226.0827.602,476,980
1/28/201425.7726.9125.5726.472,268,740
1/27/201425.6725.7925.1125.631,192,930
1/24/201425.0826.0024.7525.721,276,220
1/23/201424.6825.1324.5325.08737,146
1/22/201425.1825.5424.5724.75723,286
1/21/201425.2025.3824.6025.25817,863
1/17/201425.6025.6524.5325.052,034,700
1/16/201426.6826.6824.6725.661,552,520
1/15/201424.6825.7624.5325.191,819,080
1/14/201423.3724.9423.2524.511,909,730
1/13/201423.5023.6223.0023.251,716,550
1/10/201422.3824.4922.3723.643,751,340
1/9/201421.4222.4221.3222.392,397,000
1/8/201421.1321.7821.0621.382,801,370
1/7/201421.1221.3620.5921.052,931,650
1/6/201421.1921.6420.8721.031,823,450
1/3/201421.8121.9621.1621.201,874,840
1/2/201420.9221.8320.5021.723,364,620
12/31/201320.7121.2920.5420.983,102,940
12/30/201320.9821.5220.0220.7910,930,200
12/27/201324.1824.3323.9924.14949,750
12/26/201324.2024.3924.0624.19843,971
12/24/201323.9024.3323.6824.18639,194
12/23/201324.1624.2023.6023.861,631,850
12/20/201324.3224.5523.8924.002,360,180
12/19/201324.4824.7524.1324.391,924,850
12/18/201324.1224.5323.6024.532,081,760
12/17/201323.4024.0922.7724.002,419,850
12/16/201323.7724.2823.3523.491,848,210
12/13/201324.5024.6223.5123.933,192,580
12/12/201323.9024.5123.8024.251,792,220
12/11/201324.0024.2823.8024.041,825,430
12/10/201324.5624.6823.6624.072,308,990
12/9/201325.5125.7724.6524.741,184,240
12/6/201325.4425.9625.0625.451,232,880
12/5/201325.7126.0024.6925.392,073,930
12/4/201325.3227.8724.9425.923,888,700
12/3/201326.1326.2124.0525.556,296,840
12/2/201329.7129.7124.2726.989,995,820
11/29/201330.3230.6129.5929.75737,842
11/27/201328.8830.7528.8830.651,568,800
11/26/201329.3529.4328.4928.86985,977
11/25/201329.3329.3328.7629.08887,009
11/22/201328.8329.1628.5328.791,265,720
Trading Center