MYRIAD GENETICS $25.88

down -0.56


19/6/2013 04:19 PM  |  NASDAQ : MYGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MYGN historical data

Date Open High Low Close Volume
6/19/2013 26.32 27.11 25.79 25.88 28125
6/18/2013 26.50 26.89 25.97 26.44 35482
6/17/2013 28.01 28.67 26.51 26.62 45966
6/14/2013 30.12 31.19 26.17 27.59 227042
6/13/2013 33.87 38.27 30.52 32.01 162539
6/12/2013 34.07 34.19 33.55 33.92 11390
6/11/2013 33.78 34.47 33.45 34.26 11104
6/10/2013 33.24 34.07 32.97 34.03 10482
6/7/2013 31.38 32.96 31.29 32.92 11348
6/6/2013 30.51 31.19 30.42 31.06 7376
6/5/2013 31.46 31.61 30.39 30.47 7493
6/4/2013 31.79 32.05 31.36 31.46 7299
6/3/2013 31.95 32.20 31.05 31.82 8453
5/31/2013 31.73 32.83 31.51 32.10 10160
5/30/2013 31.76 32.21 31.66 32.17 4545
5/29/2013 32.22 32.34 31.50 31.67 6592
5/28/2013 31.83 32.60 31.68 32.17 13412
5/24/2013 32.02 32.02 31.02 31.43 11046
5/23/2013 31.98 32.38 31.54 32.19 11516
5/22/2013 33.28 33.36 31.84 32.24 15933
5/21/2013 33.20 33.49 33.00 33.01 8927
5/20/2013 32.87 33.71 32.87 33.06 13363
5/17/2013 33.25 33.43 32.73 32.93 16852
5/16/2013 33.89 33.89 33.02 33.13 13626
5/15/2013 34.32 34.50 33.23 33.53 13808
5/14/2013 33.37 34.70 33.37 34.10 25721
5/13/2013 32.59 33.30 31.99 33.11 12844
5/10/2013 30.46 33.25 30.43 33.10 25381
5/9/2013 30.92 30.99 30.21 30.48 9301
5/8/2013 30.83 31.00 29.20 30.63 26927
5/7/2013 28.10 28.36 27.98 28.30 10010
5/6/2013 28.06 28.26 27.87 28.10 5957
5/3/2013 27.89 28.17 27.64 27.93 6241
5/2/2013 27.54 27.63 27.29 27.61 6216
5/1/2013 27.79 27.79 27.19 27.24 10048
4/30/2013 27.70 27.98 27.23 27.85 8494
4/29/2013 27.54 27.74 27.21 27.58 7300
4/26/2013 27.71 27.97 27.38 27.43 4966
4/25/2013 27.40 27.86 27.31 27.69 8067
4/24/2013 28.15 28.15 26.99 27.18 13396
4/23/2013 28.40 28.80 27.98 28.06 11229
4/22/2013 28.71 28.82 28.05 28.28 13735
4/19/2013 27.75 29.03 27.63 28.59 15215
4/18/2013 27.80 27.80 27.34 27.64 9694
4/17/2013 27.49 28.15 27.41 27.80 16616
4/16/2013 26.78 27.60 26.66 27.59 15039
4/15/2013 25.85 28.11 25.50 26.65 36448
4/12/2013 25.78 26.13 25.68 26.10 7962
4/11/2013 25.37 26.13 25.37 26.01 11685
4/10/2013 24.70 25.55 24.66 25.43 9516
4/9/2013 24.74 24.92 24.47 24.49 4623
4/8/2013 24.56 24.64 24.35 24.60 4925
4/5/2013 24.32 24.69 24.21 24.50 9746
4/4/2013 24.59 25.17 24.31 24.45 13526
4/3/2013 24.68 24.84 24.12 24.35 23047
4/2/2013 24.59 25.11 24.25 24.80 13452
4/1/2013 25.33 25.46 25.03 25.12 5747
3/28/2013 25.31 25.64 25.23 25.41 5483
3/27/2013 24.72 25.32 24.58 25.28 5491
3/26/2013 24.86 25.10 24.54 24.79 8217
3/25/2013 25.18 25.31 24.89 24.95 6005
3/22/2013 25.54 25.77 24.92 25.19 6416
3/21/2013 25.22 25.64 25.19 25.49 9958
3/20/2013 25.46 25.65 25.15 25.31 9193
3/19/2013 25.60 25.89 25.39 25.43 4815
3/18/2013 25.57 25.74 25.29 25.51 8434
3/15/2013 25.98 26.08 25.78 25.90 11486
3/14/2013 25.83 26.28 25.78 25.94 11340
3/13/2013 24.76 25.96 24.70 25.86 16125
3/12/2013 24.57 24.88 24.53 24.65 15114
3/11/2013 25.14 25.24 24.31 24.51 17585
3/8/2013 25.05 25.29 24.89 25.13 9294
3/7/2013 25.09 25.15 24.73 25.01 13576
3/6/2013 25.12 25.32 25.00 25.02 15098
3/5/2013 24.98 25.32 24.62 25.03 12930
3/4/2013 25.34 25.46 24.71 24.74 15635
3/1/2013 25.34 25.51 25.10 25.46 9194
2/28/2013 25.20 25.44 25.11 25.42 10066
2/27/2013 25.00 25.40 25.00 25.20 6054
2/26/2013 25.01 25.13 24.84 25.05 7260
2/25/2013 25.04 25.43 24.88 24.99 10885
2/22/2013 24.83 25.10 24.62 25.01 7541
2/21/2013 24.49 25.02 24.19 24.88 12415
2/20/2013 24.59 24.76 24.17 24.46 11443
2/19/2013 24.45 24.61 24.25 24.59 9566
2/15/2013 24.18 24.45 24.08 24.39 9647
2/14/2013 24.46 24.54 24.17 24.19 8774
2/13/2013 24.56 24.57 24.11 24.44 10390
2/12/2013 25.00 25.14 24.13 24.53 22331
2/11/2013 26.37 26.39 24.58 25.04 28043
2/8/2013 26.15 26.50 26.03 26.31 8013
2/7/2013 26.19 26.25 25.65 26.03 12666
2/6/2013 27.32 27.83 26.06 26.22 20924
2/5/2013 26.51 27.23 26.35 27.14 12554
2/4/2013 27.12 27.13 26.66 26.92 6253
2/1/2013 27.07 27.40 26.83 27.16 5223
1/31/2013 27.08 27.48 26.85 27.06 4994
1/30/2013 27.54 27.65 27.03 27.13 5146
1/29/2013 27.49 27.83 27.26 27.62 5840
1/28/2013 27.23 27.58 27.10 27.55 7207
Marketplace
Trading Center