$34.63 +0.03 (%) Myriad Genetics Inc - NASDAQ

Feb. 10, 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
2/9/201634.5735.5634.2434.60873,902
2/8/201635.4735.8234.8234.981,060,171
2/5/201636.0237.0035.0536.122,342,796
2/4/201636.2137.5735.6636.081,072,963
2/3/201638.5439.1934.0236.462,741,030
2/2/201638.6839.8238.1038.431,418,212
2/1/201638.8339.5438.0439.261,136,373
1/29/201638.4939.5938.3738.971,477,716
1/28/201639.0640.0438.2838.451,982,006
1/27/201639.6240.1738.7338.961,126,957
1/26/201639.5740.1938.8139.71741,463
1/25/201639.6840.3439.1639.44906,426
1/22/201639.4041.7538.7440.131,057,931
1/21/201640.1640.2538.6138.721,111,377
1/20/201639.5640.6538.8640.061,518,184
1/19/201640.4840.8739.4340.06875,636
1/15/201641.2541.7339.7940.172,132,475
1/14/201642.3042.9141.4942.39876,959
1/13/201642.9843.6841.9542.241,864,933
1/12/201641.6043.1441.6042.701,324,503
1/11/201642.7042.7041.0041.45894,645
1/8/201642.5943.0042.1842.32700,819
1/7/201642.3643.2341.0042.42922,691
1/6/201642.3042.9341.7042.27511,184
1/5/201642.9943.6642.6842.78627,271
1/4/201642.4443.0942.2042.83661,451
12/31/201543.7344.2143.1143.16425,664
12/30/201544.0044.4943.5143.90295,724
12/29/201543.6444.1943.2044.16353,697
12/28/201542.9143.4842.7243.40374,501
12/24/201543.3043.4442.9643.08336,471
12/23/201543.5443.5443.0443.24437,117
12/22/201543.5343.6442.1943.32402,515
12/21/201543.3344.0342.9643.30489,254
12/18/201543.5144.4742.9842.991,771,133
12/17/201544.0044.0543.5443.76839,831
12/16/201543.8044.0043.3043.84847,033
12/15/201543.0843.9943.0843.521,216,097
12/14/201542.0143.2442.0142.65616,338
12/11/201541.4042.6041.0042.15681,639
12/10/201542.6142.9742.1142.57426,307
12/9/201543.7044.2942.6542.731,448,559
12/8/201543.7044.5743.2444.051,084,088
12/7/201542.8443.3242.3842.76460,236
12/4/201542.5643.3242.3443.00381,267
12/3/201543.7443.7541.9342.47489,262
12/2/201543.1543.7442.8743.52740,114
12/1/201543.2043.9242.9343.11933,033
11/30/201544.3344.4743.3543.50452,999
11/27/201543.8344.3543.8344.09244,166
11/25/201543.9444.6343.5143.82495,189
11/24/201543.8044.4243.7044.10547,819
11/23/201544.2744.6643.9344.13624,007
11/20/201544.5244.7543.7244.12709,417
11/19/201545.0045.3444.0544.19964,108
11/18/201543.3745.0043.0644.941,156,545
11/17/201542.6343.8942.4443.321,026,949
11/16/201542.2542.9641.1042.42546,521
11/13/201542.6643.3542.1242.63473,527
11/12/201543.8243.9542.8642.87497,008
11/11/201544.4644.5043.8443.96572,871
11/10/201544.1744.3943.8244.29445,730
11/9/201543.7844.2942.8644.12740,981
11/6/201544.4744.7543.6244.08823,180
11/5/201545.1045.7544.0244.501,272,196
11/4/201543.7046.2442.9946.162,679,695
11/3/201541.5242.6839.8142.321,474,571
11/2/201540.5041.9439.3241.87919,835
10/30/201541.3942.9040.0240.371,254,770
10/29/201543.0443.2441.0041.15504,400
10/28/201541.9542.9940.1842.941,013,050
10/27/201541.4941.9041.2541.78620,521
10/26/201541.3141.8341.0641.68534,149
10/23/201541.8641.8641.0441.51933,380
10/22/201540.9241.7640.0641.44880,498
10/21/201541.2841.7640.0040.71942,630
10/20/201540.1041.1539.7941.00880,179
10/19/201539.3140.4139.0340.09824,569
10/16/201539.3439.6638.4239.313,205,529
10/15/201538.3339.1237.4939.11641,859
10/14/201537.9639.3337.7638.35682,670
10/13/201538.6039.4137.7537.82723,537
10/12/201539.2339.9238.4538.75523,780
10/9/201539.7539.8138.8439.19561,346
10/8/201540.2640.3738.3839.381,022,031
10/7/201539.3640.3438.2340.241,122,130
10/6/201538.7739.3537.0139.09757,347
10/5/201538.5039.9937.8338.51642,289
10/2/201536.9137.8836.4737.77928,945
10/1/201537.6137.6436.6137.491,134,187
9/30/201537.4937.9936.7537.48877,175
9/29/201537.2238.2036.1636.841,141,617
9/28/201537.9538.5336.1837.142,027,841
9/25/201540.0840.3738.2138.481,079,757
9/24/201539.7439.7839.0139.60426,949
9/23/201539.3840.0438.8739.93663,675
9/22/201539.4339.7538.9439.46768,136
9/21/201540.3840.6339.4739.991,046,029
9/18/201540.6741.1439.7139.761,685,080
9/17/201541.1741.8140.8441.39859,473
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center