$34.60 +0.13 (%) Myriad Genetics Inc - NASDAQ

May. 22, 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
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
2/5/201534.4834.6133.9534.261,181,590
2/4/201532.0034.9731.8634.625,316,939
2/3/201537.5538.5537.1038.121,394,348
2/2/201537.6337.8536.7837.40887,131
1/30/201538.2738.6137.3637.421,075,045
1/29/201537.5838.6937.2938.341,022,247
1/28/201537.8738.1037.4137.79752,659
1/27/201536.5338.2036.5337.87876,589
1/26/201536.2836.6736.0536.651,123,161
1/23/201536.6536.9736.0336.20854,929
1/22/201537.0737.2036.0236.782,178,861
1/21/201537.9538.2836.3536.561,292,120
1/20/201538.9539.0037.8837.98830,693
1/16/201539.2639.8937.6538.911,260,287
1/15/201539.7139.9539.1439.45819,919
1/14/201539.1039.8838.6939.49578,446
1/13/201539.0039.7438.4939.421,058,284
1/12/201538.2039.4938.1838.931,410,332
1/9/201537.5538.4837.2038.10762,676
1/8/201537.2837.6636.8437.451,384,103
1/7/201534.6736.8534.3436.841,148,732
1/6/201534.0034.8633.9133.981,567,744
1/5/201534.2734.5233.6334.13899,912
1/2/201534.3534.9934.0334.61496,200
12/31/201434.8335.6534.0234.06521,078
12/30/201435.2935.6634.6234.83368,685
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center