$21.58 -0.52 (%) Myriad Genetics Inc - NASDAQ

Sep. 28, 2016 | 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
5/6/201634.1934.7733.6434.34703,386
5/5/201633.9834.8233.8534.191,108,160
5/4/201635.4035.7633.6433.942,832,225
5/3/201636.3236.5435.7736.191,019,342
5/2/201636.0736.7136.0036.66736,634
4/29/201636.8937.0635.6336.00603,482
4/28/201637.4637.8336.8437.15409,173
4/27/201636.9437.6436.6437.44572,532
4/26/201637.2237.4136.7737.07594,120
4/25/201637.1937.4336.6137.05694,890
4/22/201637.8337.9936.9937.44559,851
4/21/201636.8538.1036.7637.851,030,768
4/20/201636.0036.7535.6036.601,075,661
4/19/201638.7238.7235.1436.003,628,882
4/18/201638.8639.0238.5638.77421,079
4/15/201638.8239.2038.6938.94276,937
4/14/201639.5839.5838.6639.01482,330
4/13/201639.7339.7338.7539.50730,708
4/12/201638.6339.7438.5439.451,078,445
4/11/201638.6638.9138.2938.63468,788
4/8/201639.5239.5338.4038.54514,869
4/7/201638.7339.4438.0739.31940,260
4/6/201637.7139.1537.5239.06722,144
4/5/201637.8538.3536.8437.77462,937
4/4/201638.3338.4137.8538.18547,185
4/1/201637.1038.3437.1038.24844,379
3/31/201637.4237.5537.1037.43595,237
3/30/201637.5937.9237.1837.26455,707
3/29/201636.0037.3635.9437.36972,433
3/28/201636.3736.6835.7535.80918,945
3/24/201636.2436.8835.8036.35958,218
3/23/201636.9537.2836.3836.39500,235
3/22/201637.3938.0336.7737.171,017,600
3/21/201637.6438.0537.3037.66619,314
3/18/201637.4338.2036.8937.791,399,260
3/17/201636.3437.3135.9637.14697,901
3/16/201636.0737.1035.9236.28906,695
3/15/201636.8237.0835.9836.06690,682
3/14/201636.8937.5436.7037.07387,043
3/11/201637.6637.7337.1637.42482,663
3/10/201637.8737.8837.1537.381,131,044
3/9/201637.5037.6737.0737.63738,553
3/8/201638.0938.5036.0137.45980,266
3/7/201637.1438.2437.0038.15976,363
3/4/201636.4237.6636.2937.41903,392
3/3/201635.4836.3335.3736.25775,449
3/2/201635.4436.5735.0635.531,589,366
3/1/201635.1635.8634.9535.551,173,308
2/29/201635.4835.7235.0035.00964,902
2/26/201636.0336.0735.2635.47743,284
2/25/201635.3335.6134.8035.33987,799
2/24/201634.5235.6133.9135.30701,041
2/23/201634.8835.3734.7434.771,473,717
2/22/201635.1135.4934.7735.00793,728
2/19/201634.6935.0634.0534.76550,167
2/18/201635.3335.7334.7134.75549,669
2/17/201635.7535.8935.1235.211,025,137
2/16/201634.5535.7234.5535.43998,310
2/12/201634.5134.9433.8734.211,385,900
2/11/201634.0834.5733.8934.121,060,588
2/10/201634.7435.5934.6034.631,766,890
2/9/201634.5735.5634.2434.60873,902
2/8/201635.4735.8234.8234.981,060,171
2/5/201636.0237.0035.0536.122,342,796
2/4/201636.2137.5735.6636.081,072,963
2/3/201638.5439.1934.0236.462,741,030
2/2/201638.6839.8238.1038.431,418,212
2/1/201638.8339.5438.0439.261,136,373
1/29/201638.4939.5938.3738.971,477,716
1/28/201639.0640.0438.2838.451,982,006
1/27/201639.6240.1738.7338.961,126,957
1/26/201639.5740.1938.8139.71741,463
1/25/201639.6840.3439.1639.44906,426
1/22/201639.4041.7538.7440.131,057,931
1/21/201640.1640.2538.6138.721,111,377
1/20/201639.5640.6538.8640.061,518,184
1/19/201640.4840.8739.4340.06875,636
1/15/201641.2541.7339.7940.172,132,475
1/14/201642.3042.9141.4942.39876,959
1/13/201642.9843.6841.9542.241,864,933
1/12/201641.6043.1441.6042.701,324,503
1/11/201642.7042.7041.0041.45894,645
1/8/201642.5943.0042.1842.32700,819
1/7/201642.3643.2341.0042.42922,691
1/6/201642.3042.9341.7042.27511,184
1/5/201642.9943.6642.6842.78627,271
1/4/201642.4443.0942.2042.83661,451
12/31/201543.7344.2143.1143.16425,664
12/30/201544.0044.4943.5143.90295,724
12/29/201543.6444.1943.2044.16353,697
12/28/201542.9143.4842.7243.40374,501
12/24/201543.3043.4442.9643.08336,471
12/23/201543.5443.5443.0443.24437,117
12/22/201543.5343.6442.1943.32402,515
12/21/201543.3344.0342.9643.30489,254
12/18/201543.5144.4742.9842.991,771,133
12/17/201544.0044.0543.5443.76839,831
12/16/201543.8044.0043.3043.84847,033
12/15/201543.0843.9943.0843.521,216,097
12/14/201542.0143.2442.0142.65616,338
Trading Center