MYRIAD GENETICS $33.13

up +0.12


22/5/2013 10:22 AM  |  NASDAQ : MYGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MYGN historical data

Date Open High Low Close Volume
5/24/2011 24.55 24.87 24.36 24.62 8753
5/23/2011 24.51 24.74 24.30 24.55 13139
5/20/2011 25.15 25.26 24.90 24.98 9599
5/19/2011 25.04 25.43 24.80 25.16 9526
5/18/2011 24.23 25.09 24.20 24.89 10914
5/17/2011 24.03 24.26 23.87 24.17 8090
5/16/2011 24.07 24.28 23.89 24.13 8143
5/13/2011 24.45 24.71 23.99 24.19 8673
5/12/2011 24.16 24.51 23.83 24.48 11000
5/11/2011 23.87 24.22 23.62 24.22 10401
5/10/2011 23.41 23.95 23.28 23.74 9101
5/9/2011 22.81 23.54 22.64 23.20 12226
5/6/2011 22.61 22.90 22.32 22.69 8069
5/5/2011 22.34 23.00 22.07 22.55 14140
5/4/2011 22.75 24.00 21.68 22.38 23775
5/3/2011 21.51 21.96 21.01 21.34 9916
5/2/2011 21.55 21.93 21.35 21.52 8363
4/29/2011 21.46 22.06 21.20 21.44 15000
4/28/2011 20.56 21.44 20.48 21.43 8844
4/27/2011 20.64 20.74 20.24 20.53 6075
4/26/2011 20.34 20.63 20.30 20.56 5511
4/25/2011 20.48 20.55 20.16 20.24 3208
4/21/2011 20.50 20.65 20.31 20.54 4340
4/20/2011 20.26 20.45 20.14 20.40 3099
4/19/2011 20.16 20.29 19.91 20.03 4374
4/18/2011 20.29 20.46 20.06 20.20 4841
4/15/2011 20.15 20.54 19.95 20.54 8562
4/14/2011 19.90 20.20 19.89 20.10 6119
4/13/2011 20.48 20.54 19.92 19.92 6318
4/12/2011 20.16 20.50 20.16 20.49 5235
4/11/2011 20.32 20.53 20.22 20.32 3794
4/8/2011 20.10 20.43 20.02 20.29 7972
4/7/2011 20.10 20.18 19.85 19.99 5611
4/6/2011 20.15 20.38 19.92 20.12 5431
4/5/2011 20.00 20.27 19.91 20.11 8026
4/4/2011 20.32 20.32 19.90 20.00 5514
4/1/2011 20.30 20.46 20.14 20.24 7390
3/31/2011 19.83 20.25 19.83 20.15 10954
3/30/2011 19.70 20.22 19.61 19.95 6570
3/29/2011 19.74 19.97 19.48 19.82 7924
3/28/2011 19.72 19.89 19.39 19.78 9936
3/25/2011 19.51 19.80 19.31 19.69 6054
3/24/2011 19.52 19.80 19.31 19.40 4413
3/23/2011 19.15 19.53 18.98 19.34 3692
3/22/2011 19.24 19.33 19.02 19.21 9764
3/21/2011 19.47 19.64 19.23 19.25 4031
3/18/2011 18.92 19.27 18.91 19.23 8607
3/17/2011 18.88 19.06 18.71 18.87 4233
3/16/2011 18.61 18.87 18.45 18.64 8922
3/15/2011 18.50 18.92 18.48 18.70 9369
3/14/2011 18.55 18.98 18.55 18.84 3548
3/11/2011 18.64 18.85 18.43 18.74 7371
3/10/2011 18.77 18.93 18.47 18.54 7972
3/9/2011 18.77 19.05 18.77 19.01 5097
3/8/2011 18.98 19.25 18.74 18.90 9030
3/7/2011 19.51 19.70 18.76 19.03 7310
3/4/2011 19.60 19.78 19.26 19.52 7582
3/3/2011 19.49 19.65 19.21 19.63 10518
3/2/2011 18.56 19.37 18.56 19.22 11220
3/1/2011 18.56 18.72 18.35 18.50 10064
2/28/2011 18.43 18.60 18.32 18.52 5531
2/25/2011 18.61 18.61 18.35 18.47 5156
2/24/2011 17.79 18.70 17.79 18.57 26411
2/23/2011 18.40 18.72 17.72 18.00 24066
2/22/2011 18.89 18.93 18.54 18.71 8463
2/18/2011 19.10 19.25 18.92 19.07 4655
2/17/2011 19.30 19.42 18.94 19.10 7007
2/16/2011 19.47 19.53 19.32 19.41 7165
2/15/2011 19.45 19.53 19.31 19.39 6913
2/14/2011 18.98 19.45 18.95 19.24 7151
2/11/2011 18.72 19.26 18.72 19.01 8217
2/10/2011 18.98 19.19 18.86 19.08 10102
2/9/2011 19.49 19.49 18.87 18.96 15707
2/8/2011 19.52 19.67 19.39 19.48 13160
2/7/2011 19.69 19.82 19.45 19.48 18435
2/4/2011 19.99 20.02 19.65 19.70 15269
2/3/2011 19.77 20.01 19.71 19.93 11133
2/2/2011 19.72 20.02 19.67 19.82 8161
2/1/2011 20.02 20.29 19.79 19.84 11188
1/31/2011 19.35 20.15 19.26 19.96 22345
1/28/2011 20.02 21.29 19.02 19.30 70797
1/27/2011 21.99 22.42 21.62 22.41 15817
1/26/2011 21.53 21.99 21.51 21.88 8269
1/25/2011 21.17 21.64 21.07 21.54 9350
1/24/2011 20.87 21.31 20.84 21.20 10164
1/21/2011 20.95 21.07 20.66 20.83 11065
1/20/2011 20.46 20.99 20.33 20.83 12735
1/19/2011 20.74 20.95 20.48 20.50 10973
1/18/2011 21.26 21.40 20.55 20.74 26228
1/14/2011 21.59 21.70 21.28 21.47 10327
1/13/2011 21.97 22.10 21.56 21.59 10855
1/12/2011 22.00 22.50 21.51 22.01 23823
1/11/2011 20.82 21.43 20.61 21.39 11207
1/10/2011 20.13 20.89 20.01 20.81 10376
1/7/2011 21.27 21.33 20.29 20.30 14543
1/6/2011 21.66 21.83 21.21 21.30 8713
1/5/2011 21.64 21.89 21.10 21.62 7369
1/4/2011 22.12 22.19 20.80 21.73 18672
1/3/2011 23.03 23.15 22.17 22.23 8766
12/31/2010 23.00 23.15 22.74 22.84 2513
Marketplace
Trading Center