MYRIAD GENETICS $32.30

up +0.06


23/5/2013 02:23 PM  |  NASDAQ : MYGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MYGN historical data

Date Open High Low Close Volume
12/27/2012 26.95 27.33 26.82 27.24 4369
12/26/2012 27.25 27.34 26.91 26.91 3265
12/24/2012 27.08 27.47 26.77 27.24 2481
12/21/2012 26.99 27.50 26.87 27.13 6931
12/20/2012 27.36 27.66 27.04 27.51 7002
12/19/2012 27.42 27.68 27.22 27.33 5765
12/18/2012 27.08 27.68 27.02 27.46 7309
12/17/2012 26.97 27.16 26.76 27.11 7662
12/14/2012 27.21 27.49 26.75 26.95 9595
12/13/2012 27.36 27.70 27.02 27.16 9436
12/12/2012 27.80 27.98 27.42 27.50 5887
12/11/2012 27.63 28.10 27.44 27.81 8077
12/10/2012 27.25 27.86 27.22 27.64 9671
12/7/2012 27.72 27.80 27.02 27.35 7015
12/6/2012 27.52 27.90 27.52 27.67 9080
12/5/2012 27.85 27.97 27.58 27.61 10121
12/4/2012 27.70 28.00 27.59 27.97 12857
12/3/2012 27.10 28.25 26.87 27.79 26496
11/30/2012 29.85 30.10 27.16 28.72 39290
11/29/2012 29.89 29.97 29.70 29.85 11532
11/28/2012 30.12 30.44 29.21 29.70 6917
11/27/2012 30.59 30.70 29.95 30.41 7026
11/26/2012 30.44 30.70 30.11 30.65 6892
11/23/2012 30.00 30.38 29.81 30.38 2448
11/21/2012 30.11 30.20 29.87 30.04 5056
11/20/2012 30.36 30.58 29.99 30.41 6269
11/19/2012 30.50 30.87 29.53 30.57 10804
11/16/2012 30.40 30.46 29.92 30.04 7597
11/15/2012 30.00 30.45 29.86 30.40 9753
11/14/2012 30.35 30.48 29.73 30.03 6284
11/13/2012 29.90 30.31 29.65 30.25 9083
11/12/2012 29.85 30.17 29.62 30.00 10884
11/9/2012 29.33 29.95 29.28 29.45 5654
11/8/2012 29.85 30.00 29.28 29.58 5613
11/7/2012 30.25 30.57 29.51 30.05 13605
11/6/2012 28.00 31.80 27.76 30.65 39386
11/5/2012 26.78 27.15 26.39 26.85 5366
11/2/2012 27.00 27.49 26.73 27.01 7578
11/1/2012 26.11 26.92 25.94 26.86 5646
10/31/2012 26.01 26.35 25.62 26.17 4317
10/26/2012 26.27 26.27 25.79 26.04 2141
10/25/2012 26.26 26.31 25.82 26.14 3952
10/24/2012 26.45 27.29 25.96 26.02 7443
10/23/2012 25.42 25.59 24.81 25.37 4865
10/22/2012 25.98 26.03 25.35 25.44 5483
10/19/2012 26.38 26.48 25.70 25.87 4318
10/18/2012 27.22 27.22 26.45 26.46 4895
10/17/2012 27.31 27.59 27.14 27.24 2946
10/16/2012 27.03 27.16 26.69 27.16 3671
10/15/2012 27.18 27.37 26.63 26.86 3419
10/12/2012 27.45 27.52 27.00 27.09 2977
10/11/2012 27.27 27.57 26.88 27.12 3082
10/10/2012 26.98 27.09 26.68 27.03 4742
10/9/2012 27.74 27.97 26.86 27.02 5672
10/8/2012 28.14 28.25 27.77 27.89 3195
10/5/2012 28.36 28.46 27.82 28.28 3623
10/4/2012 28.22 28.58 28.01 28.32 5990
10/3/2012 27.81 28.54 27.72 28.31 9300
10/2/2012 27.89 28.29 27.42 27.86 7867
10/1/2012 27.41 27.77 27.16 27.40 8972
9/28/2012 26.78 27.08 26.71 26.95 5568
9/27/2012 26.64 26.90 26.50 26.80 2307
9/26/2012 26.49 26.65 26.19 26.50 4016
9/25/2012 27.00 27.07 26.32 26.39 7494
9/24/2012 27.00 27.35 26.61 27.05 6504
9/21/2012 27.46 27.61 27.26 27.38 5807
9/20/2012 27.22 27.57 27.16 27.47 6042
9/19/2012 27.55 27.79 27.37 27.44 4033
9/18/2012 27.58 27.75 27.28 27.60 3818
9/17/2012 27.30 28.00 27.30 27.75 5804
9/14/2012 27.10 27.73 27.03 27.53 6352
9/13/2012 27.00 27.15 26.67 27.08 3663
9/12/2012 26.88 27.15 26.78 27.07 3890
9/11/2012 27.00 27.03 26.73 26.84 5550
9/10/2012 26.78 27.01 26.64 27.00 6589
9/7/2012 26.79 26.87 26.55 26.83 5293
9/6/2012 26.38 26.89 26.19 26.69 10040
9/5/2012 25.58 26.45 25.36 26.38 9817
9/4/2012 24.80 25.59 24.11 25.51 13008
8/31/2012 25.30 25.34 24.92 24.99 5029
8/30/2012 25.01 25.22 24.92 25.19 4508
8/29/2012 24.75 25.17 24.75 25.10 4392
8/28/2012 24.58 24.96 24.51 24.73 4326
8/27/2012 24.89 25.01 24.51 24.57 5674
8/24/2012 24.87 25.20 24.78 24.84 4364
8/23/2012 24.90 25.05 24.65 24.96 5635
8/22/2012 25.55 25.59 24.86 24.91 9519
8/21/2012 26.38 26.38 25.51 25.60 10458
8/20/2012 25.40 26.45 25.34 26.42 13016
8/17/2012 24.26 25.40 24.05 25.38 10980
8/16/2012 24.88 25.24 23.07 24.20 26209
8/15/2012 24.61 25.73 24.61 24.99 10367
8/14/2012 25.48 25.55 24.99 25.47 7944
8/13/2012 25.31 25.44 25.05 25.24 6561
8/10/2012 25.22 25.53 25.14 25.34 6203
8/9/2012 24.93 25.22 24.93 25.20 5717
8/8/2012 24.91 25.15 24.85 25.00 8100
8/7/2012 25.11 25.12 24.88 25.03 7411
8/6/2012 24.63 25.16 24.63 24.98 7590
8/3/2012 24.80 25.25 24.46 24.68 5559
Marketplace
Trading Center