MYRIAD GENETICS $33.01

down -0.05


21/5/2013 04:21 PM  |  NASDAQ : MYGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MYGN historical data

Date Open High Low Close Volume
8/6/2010 15.02 15.46 14.85 15.39 9758
8/5/2010 15.34 15.43 15.15 15.16 5662
8/4/2010 14.97 15.38 14.95 15.37 8071
8/3/2010 14.76 14.96 14.48 14.88 7094
8/2/2010 14.43 14.89 14.43 14.78 9486
7/30/2010 14.31 14.79 14.11 14.51 10826
7/29/2010 14.72 14.82 14.33 14.50 8046
7/28/2010 15.05 15.14 14.63 14.63 6913
7/27/2010 15.06 15.19 14.78 15.04 11837
7/26/2010 14.96 15.52 14.82 15.09 8816
7/23/2010 14.53 15.03 14.31 14.94 10853
7/22/2010 14.73 14.91 14.41 14.49 16086
7/21/2010 15.15 15.20 14.68 14.73 11795
7/20/2010 15.25 15.25 14.97 15.13 12115
7/19/2010 15.44 15.50 15.29 15.39 5226
7/16/2010 15.64 15.95 15.31 15.48 9146
7/15/2010 15.68 15.79 15.51 15.72 9142
7/14/2010 15.47 15.81 15.43 15.66 10939
7/13/2010 15.06 15.66 15.02 15.61 10696
7/12/2010 15.08 15.27 14.80 14.94 12178
7/9/2010 15.27 15.27 14.26 15.06 26534
7/8/2010 15.05 15.75 15.05 15.70 15205
7/7/2010 14.79 15.05 14.28 15.01 11784
7/6/2010 15.13 15.48 14.58 14.75 7115
7/2/2010 14.64 15.30 14.52 14.98 10155
7/1/2010 14.98 15.01 14.28 14.67 17354
6/30/2010 15.37 15.45 14.91 14.95 27360
6/29/2010 16.09 16.24 15.39 15.41 14776
6/28/2010 15.77 17.25 15.70 16.26 23395
6/25/2010 15.70 16.01 15.56 15.77 11340
6/24/2010 16.02 16.03 15.62 15.70 10743
6/23/2010 16.00 16.33 15.89 16.08 11151
6/22/2010 16.22 16.39 15.87 15.98 11060
6/21/2010 16.65 16.74 16.15 16.23 9860
6/18/2010 16.81 16.90 16.48 16.55 14840
6/17/2010 16.74 17.09 16.54 16.89 27628
6/16/2010 17.87 17.93 16.38 16.42 33287
6/15/2010 18.06 18.20 17.95 18.15 9860
6/14/2010 17.74 18.25 17.68 18.04 22734
6/11/2010 17.97 18.04 17.57 17.59 20580
6/10/2010 17.99 18.15 17.85 18.05 8406
6/9/2010 18.18 18.22 17.58 17.69 14368
6/8/2010 18.00 18.00 17.55 17.71 14616
6/7/2010 18.08 18.22 17.86 17.90 12378
6/4/2010 17.96 18.37 17.84 17.92 11728
6/3/2010 18.35 18.44 18.07 18.31 7819
6/2/2010 18.24 18.46 17.99 18.46 14252
6/1/2010 18.04 18.21 17.82 17.84 11069
5/28/2010 18.40 18.50 18.03 18.25 10975
5/27/2010 18.70 18.94 18.27 18.38 15322
5/26/2010 18.31 18.96 18.26 18.50 59881
5/25/2010 18.06 18.50 18.00 18.30 19227
5/24/2010 18.46 18.84 18.46 18.48 15507
5/21/2010 18.10 18.59 17.97 18.51 20376
5/20/2010 18.29 18.69 18.14 18.26 26925
5/19/2010 18.60 18.75 18.36 18.60 8663
5/18/2010 18.89 19.01 18.55 18.61 13837
5/17/2010 18.65 18.87 18.52 18.80 11921
5/14/2010 18.92 18.92 18.26 18.60 19070
5/13/2010 18.93 19.10 18.71 18.94 19662
5/12/2010 17.89 18.35 17.89 18.34 8418
5/11/2010 17.87 18.11 17.70 18.00 16676
5/10/2010 18.17 18.36 17.83 17.98 25104
5/7/2010 17.41 17.83 17.05 17.50 34214
5/6/2010 18.26 18.26 17.13 17.54 59405
5/5/2010 18.00 18.70 17.28 18.49 203283
5/4/2010 24.18 24.43 23.61 24.08 28189
5/3/2010 24.12 24.50 23.92 24.43 8426
4/30/2010 23.93 24.52 23.83 24.00 16103
4/29/2010 23.68 23.88 23.52 23.85 8728
4/28/2010 23.82 23.92 23.49 23.63 10607
4/27/2010 23.18 23.95 23.18 23.90 18323
4/26/2010 23.16 23.53 23.12 23.31 11852
4/23/2010 22.40 23.00 22.26 22.98 13544
4/22/2010 22.29 22.68 21.87 22.48 12427
4/21/2010 22.89 22.98 22.28 22.33 10635
4/20/2010 22.82 23.00 22.61 22.80 6156
4/19/2010 22.94 23.28 22.72 22.78 5874
4/16/2010 23.16 23.26 22.85 23.09 10318
4/15/2010 23.37 23.45 23.11 23.26 6016
4/14/2010 23.10 23.49 23.01 23.48 11475
4/13/2010 22.87 23.09 22.79 22.90 8650
4/12/2010 23.07 23.36 22.90 22.98 9796
4/9/2010 23.24 23.51 23.08 23.32 7661
4/8/2010 23.02 23.29 22.84 23.28 11559
4/7/2010 23.49 23.50 23.06 23.12 9630
4/6/2010 24.05 24.18 23.44 23.44 14028
4/5/2010 24.04 24.39 23.93 24.11 11520
4/1/2010 23.89 24.50 23.73 24.01 8478
3/31/2010 23.59 24.25 23.51 24.05 11957
3/30/2010 23.86 24.00 23.07 23.70 51785
3/29/2010 25.04 25.17 24.28 24.90 20778
3/26/2010 24.97 25.23 24.94 25.13 10887
3/25/2010 25.47 25.47 24.96 24.96 9767
3/24/2010 25.31 25.45 25.05 25.08 14277
3/23/2010 24.90 25.45 24.87 25.25 16958
3/22/2010 24.85 25.36 24.85 24.93 11595
3/19/2010 24.98 25.26 24.97 25.03 13478
3/18/2010 24.95 25.50 24.88 24.98 10259
3/17/2010 25.63 25.68 24.83 25.07 16294
Marketplace
Trading Center