MYRIAD GENETICS $33.01

down -0.05


21/5/2013 04:21 PM  |  NASDAQ : MYGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MYGN historical data

Date Open High Low Close Volume
7/31/2012 25.80 26.00 24.78 24.85 8180
7/30/2012 26.18 26.26 25.75 25.90 3916
7/27/2012 26.29 26.47 26.12 26.21 3578
7/26/2012 26.07 26.44 25.93 26.05 5744
7/25/2012 25.48 25.98 25.23 25.85 5532
7/24/2012 25.28 25.50 25.08 25.42 4409
7/23/2012 25.22 25.47 24.94 25.36 3863
7/20/2012 25.82 25.92 25.48 25.63 4023
7/19/2012 25.91 26.16 25.88 25.96 3562
7/18/2012 25.40 26.08 25.40 25.90 3127
7/17/2012 25.49 25.70 24.97 25.57 5250
7/16/2012 25.49 25.99 24.90 25.30 5892
7/13/2012 25.68 25.94 25.51 25.58 3940
7/12/2012 25.27 25.76 25.03 25.67 4389
7/11/2012 25.40 25.62 25.19 25.54 6990
7/10/2012 25.82 26.00 25.35 25.48 5774
7/9/2012 25.85 25.85 25.26 25.73 5726
7/6/2012 25.50 25.90 25.46 25.80 7690
7/5/2012 25.47 25.94 25.37 25.64 8433
7/3/2012 25.29 25.66 24.98 25.64 5064
7/2/2012 24.29 25.29 24.06 25.28 14771
6/29/2012 23.63 24.23 23.60 23.77 9844
6/28/2012 22.98 23.50 22.92 23.25 7629
6/27/2012 22.46 23.27 22.42 23.17 5207
6/26/2012 22.58 22.85 22.49 22.52 6948
6/25/2012 22.32 22.70 22.02 22.58 6585
6/22/2012 22.69 22.78 22.31 22.63 9057
6/21/2012 22.97 23.09 22.41 22.46 7310
6/20/2012 23.15 23.42 22.87 22.94 7244
6/19/2012 23.61 23.68 23.20 23.26 10255
6/18/2012 23.61 23.89 23.15 23.58 9096
6/15/2012 23.26 24.09 23.26 23.68 12285
6/14/2012 23.07 23.55 22.65 23.27 8702
6/13/2012 23.23 23.63 22.50 22.98 18520
6/12/2012 22.83 23.32 22.83 23.30 6361
6/11/2012 23.07 23.22 22.52 22.79 5256
6/8/2012 22.52 23.05 22.50 22.98 6412
6/7/2012 23.01 23.22 22.64 22.67 8060
6/6/2012 23.14 23.31 22.65 22.71 8930
6/5/2012 22.74 23.17 22.66 23.10 6804
6/4/2012 23.21 23.49 22.44 22.81 7412
6/1/2012 23.64 23.83 22.90 22.98 13215
5/31/2012 25.08 25.10 24.01 24.13 13523
5/30/2012 25.00 25.19 24.88 24.98 6442
5/29/2012 25.64 25.75 24.98 25.20 10214
5/25/2012 25.53 25.81 25.34 25.53 4431
5/24/2012 25.55 25.92 25.40 25.57 7564
5/23/2012 25.66 25.70 25.10 25.43 6910
5/22/2012 25.76 26.12 25.64 25.78 7668
5/21/2012 25.39 25.79 25.08 25.69 9603
5/18/2012 24.92 24.96 24.07 24.54 7005
5/17/2012 25.80 25.95 24.72 24.80 7117
5/16/2012 25.89 26.24 25.73 25.89 5084
5/15/2012 25.68 25.92 25.41 25.83 5919
5/14/2012 25.65 25.86 25.30 25.82 4241
5/11/2012 25.46 25.92 25.44 25.90 6252
5/10/2012 25.82 25.92 25.61 25.75 4790
5/9/2012 25.67 25.99 25.51 25.61 5654
5/8/2012 25.82 26.06 25.48 25.97 4060
5/7/2012 26.00 26.19 25.80 26.06 6935
5/4/2012 26.48 26.49 25.81 26.10 6329
5/3/2012 26.59 26.71 26.28 26.45 9988
5/2/2012 26.79 27.00 25.87 26.45 12149
5/1/2012 26.11 26.67 25.94 25.97 7378
4/30/2012 26.78 26.79 25.87 26.01 7745
4/27/2012 26.39 26.76 26.21 26.71 6999
4/26/2012 25.82 26.38 25.68 26.18 9508
4/25/2012 25.54 25.98 25.42 25.96 8277
4/24/2012 25.25 25.58 25.06 25.21 5900
4/23/2012 25.44 25.69 24.94 25.37 8300
4/20/2012 24.99 26.00 24.90 25.86 15630
4/19/2012 23.87 24.65 23.79 24.41 6014
4/18/2012 23.79 24.02 23.53 23.78 5687
4/17/2012 24.07 24.33 24.01 24.08 4427
4/16/2012 23.70 24.00 23.48 23.87 5725
4/13/2012 23.81 23.99 23.40 23.69 5465
4/12/2012 23.72 24.13 23.53 24.01 6095
4/11/2012 23.25 23.62 23.12 23.55 7574
4/10/2012 23.40 23.55 22.88 23.10 5492
4/9/2012 23.28 23.52 23.11 23.46 4484
4/5/2012 23.73 23.77 23.42 23.67 5305
4/4/2012 23.75 23.92 23.38 23.63 10691
4/3/2012 23.78 24.35 23.68 24.14 7311
4/2/2012 23.56 23.80 23.37 23.77 5989
3/30/2012 23.61 23.85 23.40 23.66 4015
3/29/2012 23.45 23.61 23.25 23.57 4287
3/28/2012 23.40 23.64 23.19 23.56 6517
3/27/2012 23.31 23.47 23.23 23.41 6669
3/26/2012 22.76 23.94 22.76 23.34 24722
3/23/2012 23.09 23.09 22.68 22.78 9866
3/22/2012 23.16 23.27 22.73 22.97 8626
3/21/2012 24.25 24.36 23.24 23.32 18565
3/20/2012 25.57 25.57 23.07 24.31 32002
3/19/2012 25.33 25.75 25.08 25.64 4829
3/16/2012 25.00 25.38 24.86 25.37 9384
3/15/2012 24.94 25.04 24.79 24.95 6849
3/14/2012 24.80 24.99 24.61 24.92 3898
3/13/2012 24.86 24.97 24.29 24.86 6876
3/12/2012 24.57 24.77 24.37 24.77 3828
3/9/2012 24.54 24.84 24.25 24.68 3807
Marketplace
Trading Center