$33.99 +0.59 (%) Myriad Genetics Inc - NASDAQ

Jun. 30, 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
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
12/29/201436.4836.9635.1135.46464,180
12/26/201436.6637.4136.5336.65285,947
12/24/201436.4136.8436.2636.50131,465
12/23/201436.0336.4435.5436.22532,129
12/22/201436.2737.0535.7336.12664,791
12/19/201435.5736.9635.0536.421,365,939
12/18/201434.3035.5933.9635.57754,222
12/17/201433.0034.0532.3033.96927,870
12/16/201433.5533.9332.9933.021,051,409
12/15/201434.2334.2333.0633.43953,004
12/12/201434.6335.0533.9533.98995,460
12/11/201435.0035.6534.5635.13777,591
12/10/201434.9235.1934.4734.95413,940
12/9/201434.6935.3634.4735.18424,096
12/8/201435.0035.6834.0835.08552,059
12/5/201434.9435.2234.2734.97654,439
12/4/201434.4534.7433.8434.68515,620
12/3/201433.4035.1633.4034.55983,382
12/2/201433.0133.4832.8633.26695,964
12/1/201433.2433.6932.6433.011,356,261
11/28/201433.3033.6332.9733.53330,856
11/26/201433.3033.4332.8533.20265,807
11/25/201433.1033.6432.7533.25648,061
11/24/201432.3833.7532.0533.101,046,170
11/21/201432.3732.5231.9932.38663,938
11/20/201431.8632.7531.8332.01725,524
11/19/201432.5532.8532.1632.16426,592
11/18/201432.5233.2732.5232.86440,980
11/17/201432.4533.4731.5632.65826,643
11/14/201433.3333.6932.3432.84726,605
11/13/201433.0033.6532.8433.35833,323
11/12/201432.2533.2532.1332.99769,099
11/11/201432.7732.9331.8432.33787,163
11/10/201433.8034.2032.1732.802,006,412
11/7/201434.6434.9834.2434.89458,284
11/6/201434.8935.3734.3334.78643,075
11/5/201436.8036.8034.0234.611,968,899
11/4/201439.1339.6736.8136.891,051,061
11/3/201439.5039.9539.1039.48528,226
10/31/201438.4239.8538.4239.49835,316
10/30/201437.8438.3037.6438.00526,618
10/29/201437.7838.4137.5638.00481,421
10/28/201437.1037.9936.5637.82527,563
10/27/201437.0737.3936.1937.06640,769
10/24/201438.3538.3836.7036.96443,341
10/23/201437.7838.4937.7838.00420,436
10/22/201436.8338.4236.4937.601,083,374
10/21/201435.5037.5335.1136.681,580,056
10/20/201435.0135.6934.9235.00884,579
10/17/201435.7635.7934.1035.032,772,469
10/16/201437.9238.5537.4037.76598,864
10/15/201437.3438.9336.8138.50672,319
10/14/201438.6538.7536.1137.901,055,987
10/13/201437.8338.7737.5237.86412,183
10/10/201437.7238.9237.4137.75437,415
10/9/201437.9338.5437.5038.26379,308
10/8/201437.3738.4337.0138.24331,304
10/7/201436.4037.4736.2737.47882,642
10/6/201437.5637.7636.2336.64618,555
10/3/201438.2938.8637.0237.271,017,509
10/2/201438.1538.7637.7438.19537,576
10/1/201438.6538.8337.5138.30500,764
9/30/201438.8339.0538.4438.57497,735
9/29/201437.8138.9437.5038.87562,934
9/26/201438.2938.3637.5937.89487,213
9/25/201438.3738.5037.2338.03420,673
9/24/201437.9838.5437.6438.39502,682
9/23/201437.8038.6437.5937.88750,870
9/22/201437.2938.1337.2537.97470,095
9/19/201437.9937.9936.8537.51694,340
9/18/201437.9938.3337.0737.72380,540
9/17/201437.9038.4837.6438.12986,584
9/16/201436.4438.0336.1038.011,154,000
9/15/201436.0436.6036.0136.401,054,118
9/12/201436.2336.7136.0136.53379,411
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!