MYGN

Myriad Genetics, Inc. Historical Stock Prices

$33.97
*  
0.60
1.74%
Get MYGN Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading MYGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.27  34.35  33.46  33.97 2,036,328
07/06/2015 34.27 34.35 33.46 33.97 2,037,194
07/02/2015 34.54 34.67 33.84 34.57 598,592
07/01/2015 34.36 34.69 33.62 34.34 907,898
06/30/2015 33.73 34.08 33.15 33.99 1,162,997
06/29/2015 34.09 34.41 33.38 33.4 852,470
06/26/2015 33.83 34.2 32.27 34.14 7,906,822
06/25/2015 34.53 34.54 33.35 33.66 604,567
06/24/2015 34.77 34.77 34.18 34.35 512,148
06/23/2015 34.57 34.76 33.91 34.73 434,626
06/22/2015 33.82 34.71 33.61 34.68 457,891
06/19/2015 33.12 33.85 33.04 33.76 799,880
06/18/2015 32.5 33.22 32.34 33 679,792
06/17/2015 32.39 32.68 32.08 32.36 411,892
06/16/2015 31.56 32.74 31.43 32.41 507,485
06/15/2015 31.94 31.95 31.34 31.53 909,102
06/12/2015 32.8 33.08 31.88 31.97 608,566
06/11/2015 32.7 33.23 32.515 33.19 280,773
06/10/2015 32.64 32.89 32.3 32.7 415,451
06/09/2015 33.03 33.085 32.59 32.61 445,913
06/08/2015 33.2 33.43 32.96 32.98 467,516
06/05/2015 33.66 33.66 32.85 33.28 495,814
06/04/2015 34.54 34.8 33.55 33.71 467,709
06/03/2015 32.91 34.68 32.83 34.57 997,076
06/02/2015 32.82 33.13 32.56 32.89 430,034
06/01/2015 33.77 33.98 32.75 32.96 758,782
05/29/2015 33.93 34.21 33.75 33.95 536,399
05/28/2015 34.29 34.33 33.58 33.85 628,829
05/27/2015 34.46 34.57 33.645 34.27 469,726
05/26/2015 34.57 34.84 34.13 34.64 354,591
05/22/2015 34.37 34.635 34.14 34.6 252,233
05/21/2015 34.57 34.87 34.37 34.47 458,534
05/20/2015 34.35 34.58 34.15 34.45 360,664
05/19/2015 34.2 34.48 34.17 34.37 388,014
05/18/2015 33.88 34.46 33.82 34.25 429,711
05/15/2015 34.07 34.215 33.61 33.98 333,340
05/14/2015 34.28 34.45 33.54 34.16 352,902
05/13/2015 34.7 34.98 33.91 34.07 480,749
05/12/2015 34.51 34.73 33.65 34.66 658,700
05/11/2015 33.09 34.68 33.09 34.32 815,234
05/08/2015 33.06 33.63 32.76 33.365 669,972
05/07/2015 33.55 33.99 32.38 32.66 1,309,017
05/06/2015 32.98 33.86 32 33.67 1,788,149
05/05/2015 34.29 34.79 34.01 34.54 814,968
05/04/2015 34.34 34.8 33.97 34.53 511,680
05/01/2015 33.26 34.2 33.19 34.18 826,161
04/30/2015 33.67 33.77 32.9 33.03 765,632
04/29/2015 33.44 33.93 33.17 33.53 456,526
04/28/2015 34.13 34.37 33.09 33.56 506,588
04/27/2015 33.6 34.07 33.12 34 792,576
04/24/2015 34.38 34.4 33.54 33.59 418,246
04/23/2015 33.49 34.58 33.37 34.36 879,225
04/22/2015 33.22 34.29 33.06 33.735 776,553
04/21/2015 34.1 34.73 32.08 33.46 1,879,429
04/20/2015 35.49 35.49 33.98 34.27 940,705
04/17/2015 35.38 35.68 34.83 35.34 1,601,014
04/16/2015 34.59 35.6 34.53 35.495 576,835
04/15/2015 34.52 34.94 34.19 34.52 749,678
04/14/2015 34.94 35.5 33.85 34.47 1,099,131
04/13/2015 35.41 36.125 34.95 35.02 570,917
04/10/2015 35.88 36.48 35.38 35.5 462,885
04/09/2015 36.51 36.7 35.72 35.91 445,426
04/08/2015 35.14 36.68 35.1 36.36 399,723
04/07/2015 35.1 35.885 34.77 35.21 366,442
04/06/2015 35.09 35.79 34.925 35.11 432,626
04/02/2015 34.93 35.49 34.45 35.1 539,803
04/01/2015 32.73 34.85 32.72 34.77 1,362,552
03/31/2015 35.13 35.496 34.57 35.4 996,598
03/30/2015 35.85 36.91 35.11 35.36 403,519
03/27/2015 35.43 36.56 35.43 35.76 590,782
03/26/2015 34.07 35.9 33.8 35.55 1,551,253
03/25/2015 37.56 37.56 36.05 36.195 667,035
03/24/2015 38 38 36.91 37.63 710,987
03/23/2015 36.86 38 36.655 37.78 883,032
03/20/2015 37.24 37.99 36.66 37.03 848,465
03/19/2015 36.49 37.42 36.33 37.16 483,874
03/18/2015 36 36.89 35.95 36.525 691,249
03/17/2015 36.81 36.9 35.78 36.38 521,065
03/16/2015 35.49 36.48 35.43 36.44 537,327
03/13/2015 34.7 35.45 34.7 35.27 318,315
03/12/2015 34.96 35.06 34.32 35.03 309,945
03/11/2015 34.71 35.04 34.02 34.84 368,183
03/10/2015 34.17 35.06 33.77 34.53 498,998
03/09/2015 35.08 35.18 34.39 34.92 460,708
03/06/2015 34.59 35.21 34.13 35.13 444,661
03/05/2015 34.49 35.09 34.02 34.79 536,055
03/04/2015 33.94 34.85 33.56 34.3 797,310
03/03/2015 33.49 34.25 33.13 33.92 906,916
03/02/2015 34.01 34.59 33.39 33.49 934,726
02/27/2015 34.8 35.26 33.66 34.07 713,820
02/26/2015 35.3 35.3 34.46 34.96 565,096
02/25/2015 34.86 36.07 34.29 35.42 946,465
02/24/2015 35.02 35.4 33.93 34.05 701,792
02/23/2015 34.32 35.4 34.32 35.07 550,579
02/20/2015 33.85 34.92 33.602 34.32 732,499
02/19/2015 33.75 34.5 33.61 33.97 538,474
02/18/2015 33.57 33.99 33.25 33.78 515,439
02/17/2015 33.93 34.37 33.44 33.605 426,555
02/13/2015 33.9 34.06 33.17 34.03 603,719
02/12/2015 32.89 33.808 32.666 33.625 813,772
02/11/2015 33.29 33.5 32.7 32.825 724,538
02/10/2015 32.97 33.4 32.93 33.26 887,044
02/09/2015 32.6 33.21 32.3 32.925 724,374
02/06/2015 34.25 34.46 32.5 32.63 1,343,906
02/05/2015 34.48 34.61 33.945 34.26 1,181,590
02/04/2015 32 34.97 31.86 34.62 5,316,939
02/03/2015 37.55 38.55 37.1 38.12 1,364,752
02/02/2015 37.63 37.85 36.78 37.395 887,131
01/30/2015 38.27 38.61 37.36 37.42 1,075,045
01/29/2015 37.58 38.69 37.29 38.34 1,022,247
01/28/2015 37.87 38.1 37.41 37.79 752,659
01/27/2015 36.53 38.2 36.53 37.87 835,469
01/26/2015 36.28 36.67 36.0501 36.65 996,836
01/23/2015 36.65 36.97 36.03 36.2 811,680
01/22/2015 37.07 37.204 36.02 36.78 2,106,113
01/21/2015 37.95 38.28 36.345 36.56 1,247,735
01/20/2015 38.95 39 37.88 37.98 768,893
01/16/2015 39.26 39.89 37.65 38.91 1,260,287
01/15/2015 39.71 39.95 39.14 39.45 819,919
01/14/2015 39.1 39.8795 38.69 39.49 578,446
01/13/2015 39 39.74 38.49 39.42 1,058,284
01/12/2015 38.2 39.49 38.18 38.93 1,410,332
01/09/2015 37.55 38.48 37.2 38.1 762,676
01/08/2015 37.28 37.66 36.84 37.45 1,384,103
01/07/2015 34.67 36.85 34.34 36.84 1,148,732
01/06/2015 34 34.86 33.91 33.98 1,566,942
01/05/2015 34.27 34.52 33.63 34.13 899,912
01/02/2015 34.35 34.99 34.03 34.61 496,200
12/31/2014 34.83 35.65 34.02 34.06 521,078
12/30/2014 35.29 35.66 34.62 34.83 368,685
12/29/2014 36.48 36.96 35.11 35.46 464,180
12/26/2014 36.66 37.41 36.53 36.65 285,947
12/24/2014 36.41 36.835 36.264 36.5 131,465
12/23/2014 36.03 36.44 35.54 36.22 532,129
12/22/2014 36.27 37.05 35.7255 36.12 664,791
12/19/2014 35.57 36.96 35.045 36.42 1,365,939
12/18/2014 34.3 35.59 33.9635 35.57 751,174
12/17/2014 33 34.05 32.3 33.96 927,870
12/16/2014 33.55 33.93 32.99 33.02 1,051,409
12/15/2014 34.23 34.23 33.06 33.43 953,004
12/12/2014 34.63 35.05 33.95 33.98 995,460
12/11/2014 35 35.65 34.56 35.13 777,393
12/10/2014 34.92 35.19 34.47 34.95 413,940
12/09/2014 34.69 35.36 34.47 35.18 424,096
12/08/2014 35 35.68 34.08 35.08 552,059
12/05/2014 34.94 35.22 34.27 34.97 654,439
12/04/2014 34.45 34.74 33.84 34.68 515,620
12/03/2014 33.4 35.16 33.395 34.55 983,382
12/02/2014 33.01 33.48 32.864 33.26 695,964
12/01/2014 33.24 33.69 32.64 33.01 1,356,261
11/28/2014 33.3 33.63 32.97 33.53 330,856
11/26/2014 33.3 33.43 32.85 33.2 265,807
11/25/2014 33.1 33.64 32.75 33.25 648,061
11/24/2014 32.38 33.75 32.046 33.1 1,045,970
11/21/2014 32.37 32.52 31.985 32.38 663,938
11/20/2014 31.86 32.75 31.83 32.01 725,255
11/19/2014 32.55 32.85 32.16 32.16 426,530
11/18/2014 32.52 33.27 32.52 32.86 440,980
11/17/2014 32.45 33.47 31.56 32.65 826,643
11/14/2014 33.33 33.69 32.34 32.84 726,605
11/13/2014 33 33.65 32.84 33.35 833,323
11/12/2014 32.25 33.25 32.133 32.99 769,099
11/11/2014 32.77 32.93 31.8366 32.33 787,163
11/10/2014 33.8 34.2 32.17 32.8 2,006,412
11/07/2014 34.64 34.98 34.24 34.89 458,284
11/06/2014 34.89 35.37 34.33 34.78 643,075
11/05/2014 36.8 36.8 34.02 34.61 1,968,899
11/04/2014 39.13 39.67 36.81 36.89 1,051,061
11/03/2014 39.5 39.95 39.1 39.48 528,226
10/31/2014 38.42 39.85 38.42 39.49 835,066
10/30/2014 37.84 38.3 37.64 38 526,618
10/29/2014 37.78 38.41 37.56 38 481,421
10/28/2014 37.1 37.99 36.56 37.82 521,959
10/27/2014 37.07 37.3852 36.19 37.06 640,769
10/24/2014 38.35 38.3824 36.7 36.96 443,341
10/23/2014 37.78 38.49 37.78 38 420,436
10/22/2014 36.83 38.42 36.49 37.6 1,083,374
10/21/2014 35.5 37.53 35.11 36.68 1,580,056
10/20/2014 35.01 35.69 34.92 35 884,579
10/17/2014 35.76 35.7899 34.1 35.03 2,772,269
10/16/2014 37.92 38.55 37.4 37.76 598,864
10/15/2014 37.34 38.93 36.8101 38.5 672,319
10/14/2014 38.65 38.75 36.11 37.9 1,055,587
10/13/2014 37.83 38.77 37.52 37.86 412,183
10/10/2014 37.72 38.9197 37.41 37.75 437,415
10/09/2014 37.93 38.5399 37.5 38.26 379,258
10/08/2014 37.37 38.43 37.01 38.24 331,304
10/07/2014 36.4 37.47 36.27 37.47 824,009
10/06/2014 37.56 37.76 36.23 36.64 586,423
10/03/2014 38.29 38.8599 37.02 37.27 1,005,459
10/02/2014 38.15 38.76 37.74 38.19 537,576
10/01/2014 38.65 38.83 37.51 38.3 500,764
09/30/2014 38.83 39.05 38.44 38.57 497,735
09/29/2014 37.81 38.94 37.5027 38.87 562,934
09/26/2014 38.29 38.36 37.59 37.89 487,213
09/25/2014 38.37 38.5 37.23 38.03 419,713
09/24/2014 37.98 38.54 37.64 38.39 502,682
09/23/2014 37.8 38.64 37.59 37.88 750,870
09/22/2014 37.29 38.13 37.25 37.97 470,095
09/19/2014 37.99 37.99 36.85 37.51 694,340
09/18/2014 37.99 38.33 37.07 37.72 380,540
09/17/2014 37.9 38.48 37.64 38.12 986,584
09/16/2014 36.44 38.03 36.1 38.01 1,153,800
09/15/2014 36.04 36.6 36.01 36.4 1,054,118
09/12/2014 36.23 36.71 36.01 36.53 379,411
09/11/2014 36.32 37.1 36.225 36.57 1,061,376
09/10/2014 36.48 36.6 35.42 36.56 740,472
09/09/2014 36.6 36.94 36.44 36.58 720,333
09/08/2014 36.06 36.88 36.06 36.84 498,277
09/05/2014 35.73 36.37 35.73 36.29 518,646
09/04/2014 35.61 36.1199 35.6 35.81 399,227
09/03/2014 35.65 35.9 35.41 35.68 1,369,556
09/02/2014 36.15 36.49 35.22 35.44 813,658
08/29/2014 36.01 36.42 36.01 36.19 370,476
08/28/2014 35.71 36.6 35.58 36.01 523,904
08/27/2014 36.14 36.16 35.48 35.78 796,175
08/26/2014 36.7 36.9 36.01 36.25 671,963
08/25/2014 36.57 36.86 36.08 36.52 778,294
08/22/2014 37.15 37.36 36.37 36.51 902,472
08/21/2014 37.25 37.8 37 37.29 395,084
08/20/2014 37.14 37.97 36.88 37.51 518,535
08/19/2014 37.19 37.56 36.7 37.28 355,232
08/18/2014 36.25 37.295 35.875 37.21 889,734
08/15/2014 36.09 36.51 35.59 36.22 1,046,176
08/14/2014 35.77 36.91 35.77 36.09 1,168,417
08/13/2014 35.07 36.23 34.33 36.039 3,499,960
08/12/2014 38.31 39.67 37.35 39 1,817,362
08/11/2014 38.06 38.51 37.3 38.27 1,069,160
08/08/2014 37.19 37.89 37.07 37.74 642,479
08/07/2014 37.07 37.94 36.97 37.33 678,486
08/06/2014 36.72 37.27 36.5 36.9 574,308
08/05/2014 36.96 37.32 36.3 36.99 669,070
08/04/2014 37.25 37.65 36.69 37.17 468,845
08/01/2014 35.94 37.7 35.8 37.12 664,444
07/31/2014 36.42 37.334 35.8 36.1 517,118
07/30/2014 37.1 37.48 36.523 36.72 407,905
07/29/2014 36.1 37.43 36.08 37.05 642,733
07/28/2014 37.65 37.65 35.56 36.11 630,320
07/25/2014 37.26 37.7 36.8 37.02 509,399
07/24/2014 37.71 38.12 37.18 37.35 547,304
07/23/2014 37.39 38.37 37.2 37.63 406,344
07/22/2014 38.19 38.71 37.085 37.17 489,499
07/21/2014 38.43 38.79 37.632 37.97 296,048
07/18/2014 37.37 38.78 37.31 38.78 593,267
07/17/2014 38.53 38.89 37.221 37.38 566,744
07/16/2014 39.19 39.23 38.1792 38.55 638,208
07/15/2014 40.13 40.38 38.2 39.11 766,915
07/14/2014 38.29 40.5 38.16 40.41 873,185
07/11/2014 37.66 38.31 37.26 38.06 354,758
07/10/2014 37.17 37.93 36.89 37.6 395,592
07/09/2014 37.06 37.91 36.8 37.7 401,837
07/08/2014 37.47 37.85 36.8 37.05 959,847
07/07/2014 37.93 38.21 37.6 37.65 738,125
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?