$33.95 +0.10 (%) Myriad Genetics Inc - NASDAQ

May. 29, 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
1/9/201326.7927.2526.5527.05742,633
1/8/201326.6126.9226.3926.741,066,521
1/7/201326.1726.6226.0126.511,104,765
1/4/201326.2126.5626.1526.171,179,309
1/3/201326.2927.2426.0526.401,920,478
1/2/201327.6527.8327.3427.68671,763
12/31/201226.9427.4326.8427.25511,931
12/28/201227.1427.4326.9827.09389,265
12/27/201226.9527.3326.8227.24436,866
12/26/201227.2527.3426.9126.91326,413
12/24/201227.0827.4726.7727.24248,095
12/21/201226.9927.5026.8727.13693,082
12/20/201227.3627.6627.0427.51700,153
12/19/201227.4227.6827.2227.33576,449
12/18/201227.0827.6827.0227.46730,886
12/17/201226.9727.1626.7627.11766,173
12/14/201227.2127.4926.7526.95959,408
12/13/201227.3627.7027.0227.16943,536
12/12/201227.8027.9827.4227.50588,619
12/11/201227.6328.1027.4427.81807,613
12/10/201227.2527.8627.2227.64967,092
12/7/201227.7227.8027.0227.35701,486
12/6/201227.5227.9027.5227.67907,995
12/5/201227.8527.9727.5827.611,012,055
12/4/201227.7028.0027.5927.971,285,667
12/3/201227.1028.2526.8727.792,649,572
11/30/201229.8530.1027.1628.723,930,710
11/29/201229.8929.9729.7029.851,153,162
11/28/201230.1230.4429.2129.70691,672
11/27/201230.5930.7029.9530.41702,578
11/26/201230.4430.7030.1130.65689,147
11/23/201230.0030.3829.8130.38244,722
11/21/201230.1130.2029.8730.04505,586
11/20/201230.3630.5829.9930.41626,836
11/19/201230.5030.8729.5330.571,080,375
11/16/201230.4030.4629.9230.04759,623
11/15/201230.0030.4529.8630.40995,748
11/14/201230.3530.4829.7330.03628,337
11/13/201229.9030.3129.6530.25908,294
11/12/201229.8530.1729.6230.001,088,309
11/9/201229.3329.9529.2829.45565,328
11/8/201229.8530.0029.2829.58561,284
11/7/201230.2530.5729.5130.051,360,431
11/6/201228.0031.8027.7630.653,938,568
11/5/201226.7827.1526.3926.85536,736
11/2/201227.0027.4926.7327.01757,757
11/1/201226.1126.9225.9426.86564,592
10/31/201226.0126.3525.6226.17431,675
10/26/201226.2726.2725.7926.04214,058
10/25/201226.2626.3125.8226.14395,193
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center