$21.56 -0.54 (%) Myriad Genetics Inc - NASDAQ

Sep. 28, 2016 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYGN historical data

Date Open High Low Close Volume
12/10/201542.6142.9742.1142.57426,307
12/9/201543.7044.2942.6542.731,448,559
12/8/201543.7044.5743.2444.051,084,088
12/7/201542.8443.3242.3842.76460,236
12/4/201542.5643.3242.3443.00381,267
12/3/201543.7443.7541.9342.47489,262
12/2/201543.1543.7442.8743.52740,114
12/1/201543.2043.9242.9343.11933,033
11/30/201544.3344.4743.3543.50452,999
11/27/201543.8344.3543.8344.09244,166
11/25/201543.9444.6343.5143.82495,189
11/24/201543.8044.4243.7044.10547,819
11/23/201544.2744.6643.9344.13624,007
11/20/201544.5244.7543.7244.12709,417
11/19/201545.0045.3444.0544.19964,108
11/18/201543.3745.0043.0644.941,156,545
11/17/201542.6343.8942.4443.321,026,949
11/16/201542.2542.9641.1042.42546,521
11/13/201542.6643.3542.1242.63473,527
11/12/201543.8243.9542.8642.87497,008
11/11/201544.4644.5043.8443.96572,871
11/10/201544.1744.3943.8244.29445,730
11/9/201543.7844.2942.8644.12740,981
11/6/201544.4744.7543.6244.08823,180
11/5/201545.1045.7544.0244.501,272,196
11/4/201543.7046.2442.9946.162,679,695
11/3/201541.5242.6839.8142.321,474,571
11/2/201540.5041.9439.3241.87919,835
10/30/201541.3942.9040.0240.371,254,770
10/29/201543.0443.2441.0041.15504,400
10/28/201541.9542.9940.1842.941,013,050
10/27/201541.4941.9041.2541.78620,521
10/26/201541.3141.8341.0641.68534,149
10/23/201541.8641.8641.0441.51933,380
10/22/201540.9241.7640.0641.44880,498
10/21/201541.2841.7640.0040.71942,630
10/20/201540.1041.1539.7941.00880,179
10/19/201539.3140.4139.0340.09824,569
10/16/201539.3439.6638.4239.313,205,529
10/15/201538.3339.1237.4939.11641,859
10/14/201537.9639.3337.7638.35682,670
10/13/201538.6039.4137.7537.82723,537
10/12/201539.2339.9238.4538.75523,780
10/9/201539.7539.8138.8439.19561,346
10/8/201540.2640.3738.3839.381,022,031
10/7/201539.3640.3438.2340.241,122,130
10/6/201538.7739.3537.0139.09757,347
10/5/201538.5039.9937.8338.51642,289
10/2/201536.9137.8836.4737.77928,945
10/1/201537.6137.6436.6137.491,134,187
9/30/201537.4937.9936.7537.48877,175
9/29/201537.2238.2036.1636.841,141,617
9/28/201537.9538.5336.1837.142,027,841
9/25/201540.0840.3738.2138.481,079,757
9/24/201539.7439.7839.0139.60426,949
9/23/201539.3840.0438.8739.93663,675
9/22/201539.4339.7538.9439.46768,136
9/21/201540.3840.6339.4739.991,046,029
9/18/201540.6741.1439.7139.761,685,080
9/17/201541.1741.8140.8441.39859,473
9/16/201541.2441.7240.7241.301,444,249
9/15/201539.5341.1839.3440.752,053,204
9/14/201538.4539.5638.1239.271,035,009
9/11/201537.8838.8037.7038.46749,775
9/10/201538.5338.9238.3038.39819,743
9/9/201539.2439.3538.5138.51661,729
9/8/201539.0939.0938.5238.77908,948
9/4/201537.5339.0037.3638.36415,995
9/3/201538.7839.4137.7038.001,042,047
9/2/201537.4139.0037.0838.821,443,887
9/1/201536.8337.5635.7936.651,266,136
8/31/201536.3337.7436.0037.561,870,503
8/28/201535.2636.4635.2636.431,225,244
8/27/201534.4235.5434.2535.46810,041
8/26/201533.7234.3533.2234.331,029,562
8/25/201532.9834.4032.6232.971,230,892
8/24/201531.3532.7031.0231.411,178,865
8/21/201531.6533.7431.4333.451,087,808
8/20/201533.8234.1732.4532.46432,197
8/19/201534.3134.4933.7034.13302,477
8/18/201534.2034.6433.7534.56383,014
8/17/201532.7534.4132.5434.37481,598
8/14/201533.9533.9532.7532.96460,681
8/13/201533.1634.4332.8433.92722,968
8/12/201530.3833.9530.3133.201,704,115
8/11/201531.1731.8330.7031.08558,325
8/10/201531.2231.9831.0731.61811,367
8/7/201531.4931.5330.3030.94736,290
8/6/201533.3933.3931.5331.53646,764
8/5/201533.3033.6433.1633.20515,484
8/4/201533.9934.3632.9232.98475,774
8/3/201534.3134.4133.7233.83287,877
7/31/201533.8234.1933.4634.12438,354
7/30/201533.3233.8933.0133.64422,699
7/29/201533.9234.0233.0133.32355,272
7/28/201533.4033.8232.6833.70291,407
7/27/201533.9033.9733.0233.17494,766
7/24/201534.7934.8833.8633.88499,977
7/23/201535.3635.3634.6934.78301,945
7/22/201534.0235.2033.5035.19309,595
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center