$34.34 +0.35 (%) Myriad Genetics Inc - NASDAQ

Jul. 1, 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
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
4/7/201535.1035.8934.7735.21366,442
4/6/201535.0935.7934.9335.11432,626
4/2/201534.9335.4934.4535.10539,803
4/1/201532.7334.8532.7234.771,362,552
3/31/201535.1335.5034.5735.40996,598
3/30/201535.8536.9135.1135.36403,519
3/27/201535.4336.5635.4335.76590,782
3/26/201534.0735.9033.8035.551,551,353
3/25/201537.5637.5636.0536.20667,185
3/24/201538.0038.0036.9137.63714,245
3/23/201536.8638.0036.6637.78883,032
3/20/201537.2437.9936.6637.03848,465
3/19/201536.4937.4236.3337.16487,102
3/18/201536.0036.8935.9536.53691,249
3/17/201536.8136.9035.7836.38521,065
3/16/201535.4936.4835.4336.44537,327
3/13/201534.7035.4534.7035.27318,315
3/12/201534.9635.0634.3235.03309,945
3/11/201534.7135.0434.0234.84368,183
3/10/201534.1735.0633.7734.53498,998
3/9/201535.0835.1834.3934.92460,708
3/6/201534.5935.2134.1335.13444,661
3/5/201534.4935.0934.0234.79536,055
3/4/201533.9434.8533.5634.30797,310
3/3/201533.4934.2533.1333.92906,916
3/2/201534.0134.5933.3933.49934,726
2/27/201534.8035.2633.6634.07713,820
2/26/201535.3035.3034.4634.96565,096
2/25/201534.8636.0734.2935.42946,465
2/24/201535.0235.4033.9334.05701,794
2/23/201534.3235.4034.3235.07550,654
2/20/201533.8534.9233.6034.32732,499
2/19/201533.7534.5033.6133.97538,474
2/18/201533.5733.9933.2533.78515,439
2/17/201533.9334.3733.4433.61426,555
2/13/201533.9034.0633.1734.03603,719
2/12/201532.8933.8132.6733.63813,772
2/11/201533.2933.5032.7032.83724,538
2/10/201532.9733.4032.9333.26887,044
2/9/201532.6033.2132.3032.93724,374
2/6/201534.2534.4632.5032.631,343,906
  • 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!