| MYRIAD GENETICS Add to My Watchlist | (NSDQ: MYGN) |
| Myriad Genetic | 21.45 | -0.22 (-1.02%) | 2,823,920 |
| Historical Data for MYGN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.85 | 21.85 | 21.27 | 2,823,920 | 21.45 | -0.22 -1.02% |
| 02/08/10 | 22.21 | 22.28 | 21.57 | 2,195,822 | 21.67 | -0.42 -1.90% |
| 02/05/10 | 23.10 | 23.35 | 21.68 | 2,984,016 | 22.09 | -1.01 -4.37% |
| 02/04/10 | 24.46 | 24.50 | 22.81 | 3,309,998 | 23.10 | -1.61 -6.52% |
| 02/03/10 | 25.80 | 25.80 | 24.22 | 6,575,873 | 24.71 | +0.73 +3.04% |
| 02/02/10 | 23.76 | 24.14 | 23.61 | 2,732,031 | 23.98 | +0.20 +0.84% |
| 02/01/10 | 23.57 | 24.00 | 23.52 | 1,246,669 | 23.78 | +0.28 +1.19% |
| 01/29/10 | 22.32 | 23.73 | 22.23 | 2,807,805 | 23.50 | +1.25 +5.62% |
| 01/28/10 | 22.58 | 22.83 | 22.13 | 1,464,301 | 22.25 | -0.20 -0.89% |
| 01/27/10 | 23.13 | 23.45 | 22.28 | 2,043,241 | 22.45 | -0.59 -2.56% |
| 01/26/10 | 22.23 | 23.17 | 22.06 | 1,456,406 | 23.04 | +0.67 +3.00% |
| 01/25/10 | 22.97 | 23.22 | 22.17 | 984,670 | 22.37 | -0.42 -1.84% |
| 01/22/10 | 22.88 | 23.11 | 22.69 | 669,790 | 22.79 | -0.05 -0.22% |
| 01/21/10 | 23.30 | 23.54 | 22.74 | 1,485,439 | 22.84 | -0.49 -2.10% |
| 01/20/10 | 23.49 | 23.81 | 23.22 | 1,000,939 | 23.33 | -0.20 -0.85% |
| 01/19/10 | 23.82 | 23.91 | 23.18 | 1,969,814 | 23.53 | -0.31 -1.30% |
| 01/18/10 | 23.84 | 23.84 | 23.84 | 0 | 23.84 | 0.00 0.00% |
| 01/15/10 | 24.70 | 24.88 | 23.69 | 1,443,049 | 23.84 | -0.66 -2.69% |
| 01/14/10 | 24.51 | 25.03 | 24.27 | 1,224,857 | 24.50 | -0.17 -0.69% |
| 01/13/10 | 24.25 | 24.82 | 24.09 | 2,083,943 | 24.67 | +0.37 +1.52% |
| 01/12/10 | 24.33 | 24.51 | 23.35 | 4,553,725 | 24.30 | -1.27 -4.97% |
| 01/11/10 | 26.19 | 26.30 | 25.28 | 1,569,821 | 25.57 | -0.62 -2.37% |
| 01/08/10 | 26.50 | 26.77 | 26.10 | 1,163,361 | 26.19 | -0.31 -1.17% |
| 01/07/10 | 26.96 | 27.13 | 26.44 | 878,629 | 26.50 | -0.42 -1.56% |
| 01/06/10 | 26.72 | 27.05 | 26.52 | 1,716,943 | 26.92 | +0.35 +1.32% |
| 01/05/10 | 26.55 | 26.76 | 26.40 | 713,520 | 26.57 | -0.09 -0.34% |
| 01/04/10 | 26.16 | 26.80 | 26.11 | 873,372 | 26.66 | +0.57 +2.18% |
| 01/01/10 | 26.09 | 26.09 | 26.09 | 0 | 26.09 | 0.00 0.00% |
| 12/31/09 | 26.32 | 26.39 | 26.06 | 320,775 | 26.09 | -0.27 -1.02% |
| 12/30/09 | 26.09 | 26.44 | 26.00 | 324,191 | 26.36 | +0.15 +0.57% |
| 12/29/09 | 26.77 | 26.85 | 26.18 | 962,193 | 26.21 | -0.43 -1.61% |
| 12/28/09 | 26.37 | 26.67 | 26.26 | 530,146 | 26.64 | +0.41 +1.56% |
| 12/25/09 | 26.29 | 26.48 | 25.89 | 285,353 | 26.23 | 0.00 0.00% |
| 12/24/09 | 26.29 | 26.48 | 25.89 | 285,353 | 26.23 | +0.11 +0.42% |
| 12/23/09 | 25.01 | 26.21 | 25.01 | 1,747,128 | 26.12 | +1.20 +4.82% |
| 12/22/09 | 24.19 | 25.07 | 23.96 | 2,345,034 | 24.92 | +0.76 +3.15% |
| 12/21/09 | 24.30 | 24.48 | 24.00 | 1,111,242 | 24.16 | -0.10 -0.41% |
| 12/18/09 | 24.42 | 24.50 | 24.11 | 1,116,781 | 24.26 | 0.00 0.00% |
| 12/17/09 | 24.49 | 24.70 | 24.19 | 549,788 | 24.26 | -0.28 -1.14% |
| 12/16/09 | 25.32 | 25.32 | 24.32 | 823,215 | 24.54 | -0.21 -0.85% |
| 12/15/09 | 24.36 | 24.81 | 24.27 | 666,018 | 24.75 | +0.21 +0.86% |
| 12/14/09 | 24.70 | 24.75 | 24.31 | 681,697 | 24.54 | +0.23 +0.95% |
| 12/11/09 | 24.59 | 25.09 | 24.12 | 714,511 | 24.31 | -0.14 -0.57% |
| 12/10/09 | 24.34 | 24.80 | 24.19 | 941,460 | 24.45 | +0.12 +0.49% |
| 12/09/09 | 24.49 | 24.49 | 24.06 | 947,819 | 24.33 | -0.06 -0.25% |
| 12/08/09 | 24.02 | 24.48 | 23.72 | 1,493,128 | 24.39 | +0.26 +1.08% |
| 12/07/09 | 24.06 | 24.20 | 23.71 | 1,079,396 | 24.13 | +0.09 +0.37% |
| 12/04/09 | 24.27 | 24.51 | 23.76 | 1,016,425 | 24.04 | -0.14 -0.58% |
| 12/03/09 | 24.76 | 24.84 | 24.13 | 992,093 | 24.18 | -0.33 -1.35% |
| 12/02/09 | 24.05 | 24.76 | 23.95 | 1,609,274 | 24.51 | +0.46 +1.91% |
| \/ Download Data To Spreadsheet | ||||||
