$33.96 +0.94 (%) Myriad Genetics Inc - NASDAQ

Dec. 17, 2014 | 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
3/5/201437.3837.7037.3037.441,254,029
3/4/201437.3137.6236.6437.401,464,263
3/3/201437.3437.5035.9337.011,385,455
2/28/201436.6336.9535.8236.213,160,345
2/27/201437.2137.3636.3536.632,095,321
2/26/201437.9238.1037.2637.492,529,309
2/25/201438.7338.9537.5737.732,202,677
2/24/201437.7138.3137.4638.142,572,501
2/21/201436.4439.1536.3537.365,752,256
2/20/201434.2236.8734.2036.293,761,622
2/19/201434.8435.1434.0134.422,068,275
2/18/201431.4835.3631.4435.035,100,660
2/14/201430.9031.8230.8931.441,795,283
2/13/201430.6530.8930.1130.851,269,457
2/12/201430.8331.0830.0530.731,349,122
2/11/201432.1032.3030.8131.001,806,625
2/10/201432.1432.3831.2132.011,655,053
2/7/201431.1633.9031.1032.234,570,723
2/6/201431.1331.1429.9530.571,514,901
2/5/201430.6732.6029.1031.299,315,730
2/4/201427.1527.7627.0227.182,730,333
2/3/201428.0028.0027.0827.422,358,618
1/31/201426.6627.7626.0927.631,957,189
1/30/201427.7227.9826.8227.102,445,961
1/29/201426.2027.6226.0827.602,476,978
1/28/201425.7726.9125.5726.472,268,736
1/27/201425.6725.7925.1125.631,192,928
1/24/201425.0826.0024.7525.721,276,216
1/23/201424.6825.1324.5325.08737,146
1/22/201425.1825.5424.5724.75723,286
1/21/201425.2025.3824.6025.25817,863
1/17/201425.6025.6524.5325.052,034,700
1/16/201426.6826.6824.6725.661,552,520
1/15/201424.6825.7624.5325.191,819,075
1/14/201423.3724.9423.2524.511,909,728
1/13/201423.5023.6223.0023.251,716,546
1/10/201422.3824.4922.3723.643,751,339
1/9/201421.4222.4221.3222.392,396,999
1/8/201421.1321.7821.0621.382,801,367
1/7/201421.1221.3620.5921.052,931,646
1/6/201421.1921.6420.8721.031,823,450
1/3/201421.8121.9621.1621.201,874,836
1/2/201420.9221.8320.5021.723,364,616
12/31/201320.7121.2920.5420.983,102,936
12/30/201320.9821.5220.0220.7910,930,161
12/27/201324.1824.3323.9924.14949,750
12/26/201324.2024.3924.0624.19843,971
12/24/201323.9024.3323.6824.18639,194
12/23/201324.1624.2023.6023.861,631,850
12/20/201324.3224.5523.8924.002,360,179
12/19/201324.4824.7524.1324.391,924,850
12/18/201324.1224.5323.6024.532,081,755
12/17/201323.4024.0922.7724.002,419,846
12/16/201323.7724.2823.3523.491,848,210
12/13/201324.5024.6223.5123.933,192,584
12/12/201323.9024.5123.8024.251,792,224
12/11/201324.0024.2823.8024.041,825,434
12/10/201324.5624.6823.6624.072,308,986
12/9/201325.5125.7724.6524.741,184,236
12/6/201325.4425.9625.0625.451,232,875
12/5/201325.7126.0024.6925.392,073,929
12/4/201325.3227.8724.9425.923,888,703
12/3/201326.1326.2124.0525.556,296,837
12/2/201329.7129.7124.2726.989,995,815
11/29/201330.3230.6129.5929.75737,842
11/27/201328.8830.7528.8830.651,568,802
11/26/201329.3529.4328.4928.86985,977
11/25/201329.3329.3328.7629.08887,009
11/22/201328.8329.1628.5328.791,265,716
11/21/201328.4529.7127.9828.594,186,533
11/20/201327.7028.8427.5228.353,251,248
11/19/201327.5027.8526.7127.592,541,897
11/18/201326.4426.7026.0026.611,825,258
11/15/201325.6826.7225.6726.461,558,400
11/14/201326.7026.7125.6425.701,894,380
11/13/201326.6227.0026.4026.541,398,253
11/12/201327.0027.0026.4326.961,523,594
11/11/201326.6126.9425.9726.921,975,418
11/8/201326.1527.0026.1526.592,271,929
11/7/201325.3626.7025.3626.132,366,584
11/6/201327.9827.9825.0025.367,406,286
11/5/201325.3525.5025.1025.182,115,075
11/4/201324.6525.5224.6325.371,408,968
11/1/201324.4324.7224.1224.651,901,142
10/31/201324.7424.9123.8324.391,371,331
10/30/201325.0425.2724.6424.771,036,312
10/29/201325.6725.7225.0225.061,536,235
10/28/201325.3626.1625.3125.661,441,444
10/25/201325.3025.7325.1425.311,543,698
10/24/201325.5725.7125.1225.161,545,376
10/23/201324.4725.4324.4025.392,008,339
10/22/201324.3824.6524.2124.561,514,911
10/21/201324.3224.5423.7524.422,798,912
10/18/201324.7025.0624.1124.993,304,773
10/17/201323.3324.6023.2324.522,396,787
10/16/201323.3723.6923.0323.302,576,837
10/15/201323.8423.8922.6923.242,859,485
10/14/201322.6523.9822.5923.873,101,992
10/11/201323.6023.9022.2022.777,409,933
10/10/201324.8725.1224.0324.572,532,394
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center