$38.00 0.00 (%) Myriad Genetics Inc - NASDAQ

Oct. 23, 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
6/5/201222.7423.1722.6623.10680,395
6/4/201223.2123.4922.4422.81741,237
6/1/201223.6423.8322.9022.981,321,425
5/31/201225.0825.1024.0124.131,352,270
5/30/201225.0025.1924.8824.98644,123
5/29/201225.6425.7524.9825.201,021,353
5/25/201225.5325.8125.3425.53443,033
5/24/201225.5525.9225.4025.57756,358
5/23/201225.6625.7025.1025.43691,251
5/22/201225.7626.1225.6425.78766,715
5/21/201225.3925.7925.0825.69960,274
5/18/201224.9224.9624.0724.54700,424
5/17/201225.8025.9524.7224.80711,628
5/16/201225.8926.2425.7325.89508,334
5/15/201225.6825.9225.4125.83591,820
5/14/201225.6525.8625.3025.82424,032
5/11/201225.4625.9225.4425.90625,125
5/10/201225.8225.9225.6125.75479,263
5/9/201225.6725.9925.5125.61565,377
5/8/201225.8226.0625.4825.97405,980
5/7/201226.0026.1925.8026.06693,463
5/4/201226.4826.4925.8126.10632,866
5/3/201226.5926.7126.2826.45998,778
5/2/201226.7927.0025.8726.451,214,811
5/1/201226.1126.6725.9425.97737,771
4/30/201226.7826.7925.8726.01774,473
4/27/201226.3926.7626.2126.71699,830
4/26/201225.8226.3825.6826.18950,758
4/25/201225.5425.9825.4225.96827,657
4/24/201225.2525.5825.0625.21589,936
4/23/201225.4425.6924.9425.37829,943
4/20/201224.9926.0024.9025.861,562,985
4/19/201223.8724.6523.7924.41601,342
4/18/201223.7924.0223.5323.77580,706
4/17/201224.0724.3324.0124.08442,687
4/16/201223.7024.0023.4823.87572,411
4/13/201223.8123.9923.4023.69546,485
4/12/201223.7224.1323.5324.01609,417
4/11/201223.2523.6223.1223.55757,362
4/10/201223.4023.5522.8823.10549,103
4/9/201223.2823.5223.1123.46448,382
4/5/201223.7323.7723.4223.67523,589
4/4/201223.7523.9223.3823.631,069,008
4/3/201223.7824.3523.6824.14731,081
4/2/201223.5623.8023.3723.77598,867
3/30/201223.6123.8523.4023.66401,480
3/29/201223.4523.6123.2523.57428,642
3/28/201223.4023.6423.1923.56651,624
3/27/201223.3123.4723.2323.41667,453
3/26/201222.7623.9422.7623.342,472,181
3/23/201223.0923.0922.6822.78986,565
3/22/201223.1623.2722.7322.97862,578
3/21/201224.2524.3623.2423.321,856,484
3/20/201225.5725.5723.0724.313,200,126
3/19/201225.3325.7525.0825.64482,847
3/16/201225.0025.3824.8625.37938,368
3/15/201224.9425.0424.7924.95684,862
3/14/201224.8024.9924.6124.92389,742
3/13/201224.8624.9724.2924.86687,519
3/12/201224.5724.7724.3724.77382,735
3/9/201224.5424.8424.2524.68380,650
3/8/201224.0724.6823.9424.49541,354
3/7/201223.7624.0423.6323.98359,944
3/6/201223.9424.1023.6123.76346,738
3/5/201224.2324.4524.0224.23419,882
3/2/201224.4424.5024.2724.37412,928
3/1/201224.1924.5023.9424.50471,174
2/29/201224.5024.5024.1524.20457,385
2/28/201224.0124.5023.0824.451,613,648
2/27/201223.5824.0723.5624.05554,591
2/24/201223.8324.0823.7023.87449,270
2/23/201223.0724.0123.0323.97611,735
2/22/201223.3923.3922.9923.08310,325
2/21/201223.7523.9423.2223.34425,962
2/17/201223.9424.0623.6723.80568,111
2/16/201223.4423.9123.3823.91433,392
2/15/201223.1423.5823.0623.39340,181
2/14/201223.3023.3322.9423.00420,551
2/13/201223.3423.5523.2923.47289,033
2/10/201223.2223.3522.9723.28418,358
2/9/201223.4923.5123.1223.37419,198
2/8/201223.9224.0623.2923.58470,678
2/7/201223.9724.1823.7423.94527,232
2/6/201223.9924.0123.5924.00596,895
2/3/201223.9524.1623.7723.84616,485
2/2/201224.2524.2523.4923.66818,791
2/1/201224.9124.9123.4223.973,061,702
1/31/201223.1723.9422.9523.661,765,534
1/30/201223.1423.2622.8823.26412,664
1/27/201222.9223.5822.7023.29497,751
1/26/201222.9023.2322.7823.08889,880
1/25/201222.6423.0022.5222.83869,437
1/24/201222.1122.6121.8522.45547,352
1/23/201222.2422.4521.7522.12519,071
1/20/201221.8622.3021.7822.22516,380
1/19/201221.5822.0621.3921.86627,128
1/18/201220.9421.4120.7921.33481,304
1/17/201220.7021.0720.6820.95492,715
1/13/201220.7220.8220.5020.68581,654
1/12/201221.0021.1520.7420.751,202,507
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center