$35.46 0.00 (%) Myriad Genetics Inc - NASDAQ

Aug. 27, 2015 | 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
8/27/201534.4235.5434.2535.46810,041
8/26/201533.7234.3533.2234.331,029,562
8/25/201532.9834.4032.6232.971,230,892
8/24/201531.3532.7031.0231.411,178,865
8/21/201531.6533.7431.4333.451,087,808
8/20/201533.8234.1732.4532.46432,197
8/19/201534.3134.4933.7034.13302,477
8/18/201534.2034.6433.7534.56383,014
8/17/201532.7534.4132.5434.37481,598
8/14/201533.9533.9532.7532.96460,681
8/13/201533.1634.4332.8433.92722,968
8/12/201530.3833.9530.3133.201,704,115
8/11/201531.1731.8330.7031.08558,325
8/10/201531.2231.9831.0731.61811,367
8/7/201531.4931.5330.3030.94736,290
8/6/201533.3933.3931.5331.53646,764
8/5/201533.3033.6433.1633.20515,484
8/4/201533.9934.3632.9232.98475,774
8/3/201534.3134.4133.7233.83287,877
7/31/201533.8234.1933.4634.12438,354
7/30/201533.3233.8933.0133.64422,699
7/29/201533.9234.0233.0133.32355,272
7/28/201533.4033.8232.6833.70291,407
7/27/201533.9033.9733.0233.17494,766
7/24/201534.7934.8833.8633.88499,977
7/23/201535.3635.3634.6934.78301,945
7/22/201534.0235.2033.5035.19309,595
7/21/201534.8734.9633.6334.28373,658
7/20/201535.1735.2934.4934.67399,997
7/17/201534.9335.1034.6035.04756,363
7/16/201535.0035.2634.6334.97388,749
7/15/201533.9835.0033.6034.83800,291
7/14/201533.4234.0233.0133.77478,936
7/13/201534.4134.6633.3733.42475,790
7/10/201533.8634.4533.7134.32322,001
7/9/201533.7433.9233.2733.50262,036
7/8/201534.6134.7433.2933.37542,904
7/7/201534.1334.9733.8134.85521,777
7/6/201534.2734.3533.4633.972,037,194
7/2/201534.5434.6733.8434.57598,592
7/1/201534.3634.6933.6234.34907,898
6/30/201533.7334.0833.1533.991,162,997
6/29/201534.0934.4133.3833.40853,210
6/26/201533.8334.2032.2734.147,906,822
6/25/201534.5334.5433.3533.66604,567
6/24/201534.7734.7734.1834.35526,948
6/23/201534.5734.7633.9134.73434,626
6/22/201533.8234.7133.6134.68457,891
6/19/201533.1233.8533.0433.76799,880
6/18/201532.5033.2232.3433.00679,792
6/17/201532.3932.6832.0832.36411,892
6/16/201531.5632.7431.4332.41507,485
6/15/201531.9431.9531.3431.53909,102
6/12/201532.8033.0831.8831.97608,566
6/11/201532.7033.2332.5233.19280,773
6/10/201532.6432.8932.3032.70415,451
6/9/201533.0333.0932.5932.61446,213
6/8/201533.2033.4332.9632.98467,516
6/5/201533.6633.6632.8533.28495,814
6/4/201534.5434.8033.5533.71467,709
6/3/201532.9134.6832.8334.57997,076
6/2/201532.8233.1332.5632.89430,034
6/1/201533.7733.9832.7532.96758,782
5/29/201533.9334.2133.7533.95536,399
5/28/201534.2934.3333.5833.85628,829
5/27/201534.4634.5733.6534.27469,726
5/26/201534.5734.8434.1334.64354,591
5/22/201534.3734.6434.1434.60252,233
5/21/201534.5734.8734.3734.47458,534
5/20/201534.3534.5834.1534.45360,664
5/19/201534.2034.4834.1734.37388,014
5/18/201533.8834.4633.8234.25429,711
5/15/201534.0734.2233.6133.98333,340
5/14/201534.2834.4533.5434.16352,902
5/13/201534.7034.9833.9134.07480,749
5/12/201534.5134.7333.6534.66658,700
5/11/201533.0934.6833.0934.32815,234
5/8/201533.0633.6332.7633.37669,972
5/7/201533.5533.9932.3832.661,309,017
5/6/201532.9833.8632.0033.671,788,149
5/5/201534.2934.7934.0134.54814,968
5/4/201534.3434.8033.9734.53511,680
5/1/201533.2634.2033.1934.18826,161
4/30/201533.6733.7732.9033.03773,932
4/29/201533.4433.9333.1733.53456,526
4/28/201534.1334.3733.0933.56506,588
4/27/201533.6034.0733.1234.00792,576
4/24/201534.3834.4033.5433.59418,246
4/23/201533.4934.5833.3734.36879,225
4/22/201533.2234.2933.0633.74776,553
4/21/201534.1034.7332.0833.461,879,759
4/20/201535.4935.4933.9834.27940,705
4/17/201535.3835.6834.8335.341,601,018
4/16/201534.5935.6034.5335.50577,012
4/15/201534.5234.9434.1934.52749,678
4/14/201534.9435.5033.8534.471,099,131
4/13/201535.4136.1334.9535.02570,917
4/10/201535.8836.4835.3835.50462,885
4/9/201536.5136.7035.7235.91445,426
4/8/201535.1436.6835.1036.36399,823
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!