$38.49 +0.89 (%) Myriad Genetics Inc - NASDAQ

Oct. 23, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MYGN historical data

Date Open High Low Close Volume
10/24/201226.4527.2925.9626.02744,216
10/23/201225.4225.5924.8125.37486,477
10/22/201225.9826.0325.3525.44548,207
10/19/201226.3826.4825.7025.87431,749
10/18/201227.2227.2226.4526.46489,455
10/17/201227.3127.5927.1427.24294,583
10/16/201227.0327.1626.6927.16367,023
10/15/201227.1827.3726.6326.86341,816
10/12/201227.4527.5227.0027.09297,620
10/11/201227.2727.5726.8827.12308,156
10/10/201226.9827.0926.6827.03474,138
10/9/201227.7427.9726.8627.02567,115
10/8/201228.1428.2527.7727.89319,437
10/5/201228.3628.4627.8228.28362,223
10/4/201228.2228.5828.0128.32598,992
10/3/201227.8128.5427.7228.31929,960
10/2/201227.8928.2927.4227.86786,701
10/1/201227.4127.7727.1627.40897,190
9/28/201226.7827.0826.7126.95556,742
9/27/201226.6426.9026.5026.80230,614
9/26/201226.4926.6526.1926.50401,570
9/25/201227.0027.0726.3226.39749,337
9/24/201227.0727.3526.6127.05650,354
9/21/201227.4627.6127.2627.38580,616
9/20/201227.2227.5727.1627.47604,145
9/19/201227.5527.7927.3727.44403,207
9/18/201227.5827.7527.2827.60381,766
9/17/201227.3028.0027.3027.75580,317
9/14/201227.1027.7327.0327.53635,202
9/13/201227.0027.1526.6727.08366,276
9/12/201226.8827.1526.7827.07388,935
9/11/201227.0027.0326.7326.84555,000
9/10/201226.7827.0126.6427.00658,891
9/7/201226.7926.8726.5526.83529,227
9/6/201226.3826.8926.1926.691,003,916
9/5/201225.5826.4525.3626.38981,618
9/4/201224.8025.5924.1125.511,300,793
8/31/201225.3025.3424.9224.99502,853
8/30/201225.0125.2224.9225.19450,797
8/29/201224.7525.1724.7525.10439,157
8/28/201224.5824.9624.5124.73432,538
8/27/201224.8925.0124.5124.57567,346
8/24/201224.8725.2024.7824.84436,378
8/23/201224.9025.0524.6524.96563,483
8/22/201225.5525.5924.8624.91951,869
8/21/201226.3826.3825.5125.601,045,704
8/20/201225.4026.4525.3426.421,301,524
8/17/201224.2625.4024.0525.381,097,924
8/16/201224.8825.2423.0724.202,620,843
8/15/201224.6125.7324.6124.991,036,636
8/14/201225.4825.5524.9925.47794,393
8/13/201225.3125.4425.0525.24656,086
8/10/201225.2225.5325.1425.34620,212
8/9/201224.9325.2224.9325.20571,638
8/8/201224.9125.1524.8525.00809,922
8/7/201225.1125.1224.8825.03741,093
8/6/201224.6325.1624.6324.98758,930
8/3/201224.8025.2524.4624.68555,849
8/2/201224.2424.5623.9724.41770,398
8/1/201224.8925.1224.3024.33670,169
7/31/201225.8026.0024.7824.85817,998
7/30/201226.1826.2625.7525.90391,596
7/27/201226.2926.4726.1226.21357,743
7/26/201226.0726.4425.9326.05574,434
7/25/201225.4825.9825.2325.85553,103
7/24/201225.2825.5025.0825.42440,811
7/23/201225.2225.4724.9425.36386,284
7/20/201225.8225.9225.4825.63402,233
7/19/201225.9126.1625.8825.96356,106
7/18/201225.4026.0825.4025.90312,654
7/17/201225.4925.7024.9725.57524,906
7/16/201225.4925.9924.9025.30589,116
7/13/201225.6825.9425.5125.58393,926
7/12/201225.2725.7625.0325.67438,891
7/11/201225.4025.6225.1925.54698,913
7/10/201225.8226.0025.3525.48577,335
7/9/201225.8525.8525.2625.73572,572
7/6/201225.5025.9025.4625.80768,995
7/5/201225.4725.9425.3725.64843,206
7/3/201225.2925.6624.9825.64512,604
7/2/201224.2925.2924.0625.281,477,018
6/29/201223.6324.2323.6023.77984,394
6/28/201222.9823.5022.9223.25762,893
6/27/201222.4623.2722.4223.17520,658
6/26/201222.5822.8522.4922.52694,703
6/25/201222.3222.7022.0222.58658,440
6/22/201222.6922.7822.3122.63905,645
6/21/201222.9723.0922.4122.46730,922
6/20/201223.1523.4222.8722.94724,336
6/19/201223.6123.6823.2023.261,025,461
6/18/201223.6123.8923.1523.58909,598
6/15/201223.2624.0923.2623.681,228,419
6/14/201223.0723.5522.6523.27870,214
6/13/201223.2323.6322.5022.981,852,015
6/12/201222.8323.3222.8323.30636,082
6/11/201223.0723.2222.5222.79525,515
6/8/201222.5223.0522.5022.98641,103
6/7/201223.0123.2222.6422.67805,955
6/6/201223.1423.3122.6522.71892,939
6/5/201222.7423.1722.6623.10680,395
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center