Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Myriad Genetics Inc
(NQ:
MYGN
)
25.29
+0.68 (+2.76%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
8.410
8.435
8.165
8.230
584,782
-0.20(-2.31%)
May 27, 2005
8.400
8.535
8.400
8.425
174,776
-0.02(-0.30%)
May 26, 2005
8.370
8.500
8.300
8.450
358,148
+0.12(+1.44%)
May 25, 2005
8.495
8.525
8.330
8.330
890,794
-0.20(-2.34%)
May 24, 2005
8.505
8.670
8.490
8.530
410,800
-0.01(-0.12%)
May 23, 2005
8.685
8.685
8.380
8.540
826,250
-0.12(-1.44%)
May 20, 2005
8.770
8.770
8.555
8.665
579,994
-0.09(-0.97%)
May 19, 2005
8.680
8.840
8.620
8.750
430,762
+0.01(+0.11%)
May 18, 2005
8.640
8.785
8.555
8.740
766,600
+0.09(+1.04%)
May 17, 2005
8.760
8.810
8.525
8.650
787,638
-0.17(-1.98%)
May 16, 2005
8.885
8.900
8.775
8.825
647,136
-0.08(-0.90%)
May 13, 2005
9.040
9.500
8.850
8.905
1,935,994
-0.18(-1.98%)
May 12, 2005
9.130
9.220
8.985
9.085
1,031,610
-0.04(-0.49%)
May 11, 2005
9.145
9.190
8.850
9.130
1,035,730
-0.03(-0.33%)
May 10, 2005
8.940
9.260
8.855
9.160
1,306,574
+0.19(+2.06%)
May 09, 2005
8.875
8.975
8.725
8.975
927,468
+0.16(+1.82%)
May 06, 2005
8.350
8.960
8.345
8.815
2,343,500
+0.47(+5.63%)
May 05, 2005
8.060
8.350
7.990
8.345
2,349,616
+0.37(+4.64%)
May 04, 2005
7.870
8.120
7.635
7.975
2,139,574
+0.08(+1.08%)
May 03, 2005
8.015
8.145
7.865
7.890
2,273,534
-0.18(-2.29%)
May 02, 2005
8.280
8.450
7.975
8.075
5,418,222
-0.01(-0.06%)
Apr 29, 2005
8.025
8.120
7.805
8.080
1,168,400
+0.05(+0.69%)
Apr 28, 2005
8.500
8.550
8.005
8.025
1,067,890
-0.48(-5.64%)
Apr 27, 2005
8.725
8.725
8.370
8.505
1,007,818
-0.24(-2.80%)
Apr 26, 2005
8.565
9.040
8.525
8.750
1,453,176
+0.09(+1.04%)
Apr 25, 2005
8.470
8.761
8.450
8.660
878,342
+0.27(+3.22%)
Apr 22, 2005
8.655
8.660
8.320
8.390
857,222
-0.21(-2.44%)
Apr 21, 2005
8.485
8.700
8.405
8.600
759,342
+0.24(+2.93%)
Apr 20, 2005
8.500
8.595
8.350
8.355
1,167,256
-0.14(-1.71%)
Apr 19, 2005
8.395
8.610
8.395
8.500
2,229,870
+0.05(+0.59%)
Apr 18, 2005
8.510
8.575
8.285
8.450
1,536,898
-0.12(-1.40%)
Apr 15, 2005
8.325
8.640
8.325
8.570
1,479,186
+0.26(+3.07%)
Apr 14, 2005
8.545
8.625
8.305
8.315
1,341,010
-0.27(-3.09%)
Apr 13, 2005
8.770
8.920
8.525
8.580
1,138,844
-0.13(-1.55%)
Apr 12, 2005
8.845
8.925
8.515
8.715
1,611,344
-0.20(-2.19%)
Apr 11, 2005
8.865
9.215
8.575
8.910
1,317,550
+0.10(+1.08%)
Apr 08, 2005
8.860
9.025
8.745
8.815
1,020,392
-0.04(-0.40%)
Apr 07, 2005
9.025
9.035
8.595
8.850
1,273,260
-0.15(-1.67%)
Apr 06, 2005
8.925
9.310
8.880
9.000
2,280,388
+0.20(+2.27%)
Apr 05, 2005
8.625
8.885
8.605
8.800
1,600,488
+0.15(+1.73%)
Apr 04, 2005
8.785
8.825
8.455
8.650
1,636,072
-0.17(-1.98%)
Apr 01, 2005
9.275
9.275
8.625
8.825
2,961,842
-0.37(-4.02%)
Mar 31, 2005
9.645
9.650
9.035
9.195
2,818,890
-0.40(-4.17%)
Mar 30, 2005
9.425
9.745
9.400
9.595
1,539,234
+0.11(+1.16%)
Mar 29, 2005
10.26
10.26
9.425
9.485
2,491,000
-0.72(-7.06%)
Mar 28, 2005
10.61
10.87
10.08
10.21
1,418,278
-0.43(-4.00%)
Mar 24, 2005
10.73
10.73
10.40
10.63
1,542,120
-0.03(-0.28%)
Mar 23, 2005
10.35
10.74
10.32
10.66
1,278,606
+0.23(+2.25%)
Mar 22, 2005
10.27
10.65
10.23
10.43
1,255,950
+0.17(+1.61%)
Mar 21, 2005
9.945
10.35
9.925
10.26
1,257,826
+0.28(+2.75%)
Mar 18, 2005
10.01
10.11
9.865
9.985
1,059,214
-0.01(-0.05%)
Mar 17, 2005
10.02
10.23
9.950
9.990
682,170
-0.12(-1.14%)
Mar 16, 2005
10.31
10.44
10.06
10.11
614,604
-0.25(-2.41%)
Mar 15, 2005
10.56
10.66
10.35
10.36
927,994
-0.17(-1.62%)
Mar 14, 2005
10.23
10.54
10.04
10.53
1,017,336
+0.37(+3.59%)
Mar 11, 2005
10.28
10.56
10.11
10.16
761,584
-0.14(-1.41%)
Mar 10, 2005
10.51
10.51
10.04
10.30
1,213,846
-0.17(-1.58%)
Mar 09, 2005
10.86
10.86
10.41
10.47
1,329,682
-0.29(-2.70%)
Mar 08, 2005
11.12
11.15
10.76
10.76
1,145,966
-0.34(-3.06%)
Mar 07, 2005
11.26
11.40
11.03
11.10
1,344,944
-0.10(-0.89%)
Mar 04, 2005
11.09
11.29
10.92
11.20
1,424,178
+0.21(+1.91%)
Mar 03, 2005
11.20
11.24
10.77
10.99
998,040
-0.08(-0.77%)
Mar 02, 2005
11.09
11.30
11.01
11.07
938,158
+0.02(+0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.