$34.85 +0.88 (%) Myriad Genetics Inc - NASDAQ

Jul. 7, 2015 | 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
4/25/201439.7139.9438.4038.821,125,064
4/24/201439.9140.8338.3540.081,725,685
4/23/201439.5539.8238.7339.681,234,916
4/22/201438.2139.5438.2139.401,520,114
4/21/201438.3438.3637.3338.161,397,818
4/17/201438.4138.9837.6237.972,095,794
4/16/201439.1739.8038.0838.331,751,575
4/15/201438.1238.9336.8238.751,630,788
4/14/201439.1539.1537.3638.111,064,436
4/11/201437.6139.0137.2438.151,719,681
4/10/201439.9439.9437.0438.001,690,187
4/9/201440.4440.7538.8339.851,911,073
4/8/201440.8742.3839.5540.392,718,577
4/7/201441.1041.4040.3440.872,868,434
4/4/201442.1042.5040.8040.993,851,219
4/3/201439.1040.4138.2840.257,475,398
4/2/201439.8140.3339.1039.187,504,111
4/1/201434.1635.4333.4135.152,282,621
3/31/201432.9934.3932.7134.19885,949
3/28/201433.3133.9632.1332.871,218,408
3/27/201432.6233.7632.1033.371,305,270
3/26/201435.3935.4032.3432.751,894,483
3/25/201433.9134.5833.2134.41973,058
3/24/201435.0635.4232.6233.651,960,018
3/21/201436.0337.3334.8334.832,505,515
3/20/201435.7236.9335.5436.61922,553
3/19/201436.2337.2435.7535.971,230,220
3/18/201435.2336.1334.7636.051,171,852
3/17/201435.1235.4834.7735.001,013,085
3/14/201434.6535.9634.6135.01963,607
3/13/201435.2035.4834.6834.89844,713
3/12/201434.5335.5734.1335.191,489,716
3/11/201434.6535.7432.7634.606,219,768
3/10/201438.2238.4537.3837.751,191,238
3/7/201437.4038.5537.0538.171,172,638
3/6/201437.4437.6737.1237.401,394,910
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!