MYGN

Myriad Genetics, Inc. Historical Stock Prices

$37.97
*  
0.36
 negative 
0.94%
Get MYGN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  38.41  38.98  37.62  37.97 2,095,394
04/17/2014 38.41 38.98 37.62 37.97 2,095,294
04/16/2014 39.17 39.8 38.08 38.33 1,751,475
04/15/2014 38.12 38.93 36.82 38.75 1,630,788
04/14/2014 39.15 39.15 37.36 38.11 1,064,436
04/11/2014 37.61 39.0099 37.24 38.15 1,719,581
04/10/2014 39.9399 39.9399 37.04 38 1,689,903
04/09/2014 40.44 40.75 38.831 39.85 1,911,073
04/08/2014 40.87 42.38 39.545 40.39 2,581,682
04/07/2014 41.1 41.4 40.34 40.87 2,647,289
04/04/2014 42.1 42.496 40.8 40.99 3,851,109
04/03/2014 39.1 40.41 38.28 40.25 7,442,188
04/02/2014 39.81 40.3299 39.1 39.18 7,504,111
04/01/2014 34.16 35.43 33.41 35.15 2,281,996
03/31/2014 32.99 34.39 32.71 34.19 885,949
03/28/2014 33.31 33.96 32.13 32.87 1,218,408
03/27/2014 32.62 33.76 32.1 33.37 1,300,981
03/26/2014 35.39 35.3999 32.34 32.75 1,894,481
03/25/2014 33.91 34.58 33.21 34.41 972,958
03/24/2014 35.06 35.42 32.62 33.65 1,960,018
03/21/2014 36.03 37.33 34.83 34.83 2,505,515
03/20/2014 35.72 36.93 35.54 36.61 922,553
03/19/2014 36.23 37.24 35.75 35.97 1,230,220
03/18/2014 35.23 36.13 34.76 36.05 1,171,852
03/17/2014 35.12 35.48 34.77 35 1,013,085
03/14/2014 34.65 35.96 34.61 35.01 963,607
03/13/2014 35.2 35.4773 34.677 34.89 844,713
03/12/2014 34.53 35.5667 34.13 35.19 1,489,716
03/11/2014 34.65 35.74 32.76 34.6 6,219,768
03/10/2014 38.22 38.45 37.38 37.75 1,189,328
03/07/2014 37.4 38.55 37.05 38.17 1,172,628
03/06/2014 37.44 37.67 37.12 37.4 1,394,650
03/05/2014 37.38 37.7 37.3 37.44 1,254,029
03/04/2014 37.31 37.62 36.64 37.4 1,463,988
03/03/2014 37.34 37.5 35.93 37.01 1,385,455
02/28/2014 36.63 36.95 35.82 36.21 3,160,345
02/27/2014 37.21 37.3599 36.3501 36.63 2,026,846
02/26/2014 37.92 38.1 37.261 37.49 2,451,613
02/25/2014 38.73 38.95 37.57 37.73 2,202,677
02/24/2014 37.71 38.31 37.46 38.14 2,572,501
02/21/2014 36.44 39.15 36.35 37.36 5,752,256
02/20/2014 34.22 36.871 34.2 36.29 3,761,622
02/19/2014 34.84 35.14 34.01 34.42 2,068,275
02/18/2014 31.48 35.36 31.44 35.03 5,100,494
02/14/2014 30.9 31.82 30.89 31.44 1,653,973
02/13/2014 30.65 30.89 30.11 30.85 1,215,192
02/12/2014 30.83 31.08 30.05 30.73 1,349,122
02/11/2014 32.1 32.295 30.81 31 1,806,625
02/10/2014 32.14 32.38 31.21 32.01 1,655,053
02/07/2014 31.16 33.9 31.1 32.23 4,570,723
02/06/2014 31.13 31.14 29.95 30.57 1,514,901
02/05/2014 30.67 32.6 29.1 31.29 9,314,616
02/04/2014 27.15 27.76 27.02 27.18 2,605,465
02/03/2014 28 28 27.075 27.42 2,358,618
01/31/2014 26.66 27.76 26.09 27.63 1,957,189
01/30/2014 27.72 27.98 26.82 27.1 2,445,961
01/29/2014 26.2 27.62 26.08 27.6 2,476,978
01/28/2014 25.77 26.91 25.573 26.47 2,268,736
01/27/2014 25.67 25.79 25.11 25.63 1,192,928
01/24/2014 25.08 26 24.75 25.72 1,276,216
01/23/2014 24.68 25.13 24.53 25.08 737,146
01/22/2014 25.18 25.54 24.5704 24.75 723,286
01/21/2014 25.2 25.38 24.6 25.25 817,863
01/17/2014 25.6 25.65 24.5304 25.05 2,034,700
01/16/2014 26.68 26.68 24.6701 25.66 1,552,520
01/15/2014 24.68 25.76 24.53 25.19 1,819,075
01/14/2014 23.37 24.94 23.25 24.51 1,909,728
01/13/2014 23.5 23.62 23 23.25 1,716,546
01/10/2014 22.38 24.49 22.37 23.64 3,751,339
01/09/2014 21.42 22.415 21.32 22.39 2,396,999
01/08/2014 21.13 21.78 21.06 21.38 2,801,367
01/07/2014 21.12 21.36 20.59 21.05 2,931,646
01/06/2014 21.19 21.64 20.87 21.03 1,823,450
01/03/2014 21.81 21.96 21.16 21.2 1,874,836
01/02/2014 20.92 21.83 20.5 21.72 3,360,205
12/31/2013 20.71 21.29 20.54 20.98 3,101,936
12/30/2013 20.98 21.52 20.02 20.79 10,610,390
12/27/2013 24.18 24.33 23.99 24.14 949,750
12/26/2013 24.2 24.39 24.0601 24.19 843,971
12/24/2013 23.9 24.33 23.68 24.18 639,194
12/23/2013 24.16 24.2 23.6 23.86 1,631,850
12/20/2013 24.32 24.55 23.89 24 2,360,179
12/19/2013 24.48 24.75 24.13 24.39 1,924,850
12/18/2013 23.653 24.53 23.6 24.53 2,081,555
12/17/2013 23.4 24.09 22.77 24 2,415,246
12/16/2013 23.77 24.28 23.35 23.49 1,848,210
12/13/2013 24.56 24.62 23.51 23.93 2,959,186
12/12/2013 23.9 24.51 23.8 24.25 1,689,542
12/11/2013 24 24.28 23.8 24.04 1,825,434
12/10/2013 24.56 24.68 23.66 24.065 2,308,986
12/09/2013 25.58 25.77 24.65 24.74 1,184,236
12/06/2013 25.44 25.96 25.06 25.45 1,232,875
12/05/2013 25.71 26 24.69 25.39 2,073,929
12/04/2013 25.32 27.87 24.94 25.92 3,888,503
12/03/2013 26.13 26.2099 24.05 25.55 6,024,207
12/02/2013 29.71 29.71 24.27 26.98 9,994,565
11/29/2013 30.32 30.61 29.59 29.75 737,842
11/27/2013 28.88 30.75 28.88 30.65 1,568,802
11/26/2013 29.35 29.43 28.49 28.86 985,977
11/25/2013 29.33 29.33 28.76 29.08 887,009
11/22/2013 28.83 29.1599 28.53 28.79 1,265,716
11/21/2013 28.45 29.71 27.98 28.59 4,186,433
11/20/2013 27.7 28.84 27.52 28.35 3,251,248
11/19/2013 27.5 27.85 26.71 27.59 2,541,897
11/18/2013 26.44 26.7 26 26.609 1,825,258
11/15/2013 25.68 26.72 25.67 26.46 1,557,700
11/14/2013 26.7 26.71 25.64 25.7 1,894,180
11/13/2013 26.62 27 26.4 26.54 1,398,253
11/12/2013 27 27 26.43 26.96 1,523,594
11/11/2013 26.61 26.94 25.965 26.92 1,975,418
11/08/2013 26.15 27 26.15 26.59 2,271,729
11/07/2013 25.36 26.7 25.36 26.13 2,365,984
11/06/2013 27.98 27.98 25 25.36 7,405,986
11/05/2013 25.35 25.5 25.1 25.18 2,100,005
11/04/2013 24.65 25.52 24.63 25.37 1,408,968
11/01/2013 24.43 24.72 24.12 24.65 1,901,142
10/31/2013 24.74 24.91 23.83 24.385 1,371,331
10/30/2013 25.04 25.27 24.635 24.77 1,036,312
10/29/2013 25.67 25.72 25.02 25.06 1,536,235
10/28/2013 25.36 26.16 25.31 25.66 1,429,517
10/25/2013 25.3 25.73 25.14 25.31 1,543,698
10/24/2013 25.57 25.71 25.12 25.16 1,545,276
10/23/2013 24.47 25.43 24.4 25.39 2,008,339
10/22/2013 24.38 24.645 24.2137 24.56 1,514,911
10/21/2013 24.32 24.54 23.75 24.42 2,798,912
10/18/2013 24.7 25.06 24.11 24.99 3,304,773
10/17/2013 23.33 24.6 23.225 24.52 2,396,587
10/16/2013 23.37 23.69 23.03 23.3 2,576,837
10/15/2013 23.84 23.89 22.69 23.24 2,859,485
10/14/2013 22.65 23.98 22.59 23.87 3,101,792
10/11/2013 23.6 23.9 22.2 22.77 7,409,933
10/10/2013 24.87 25.12 24.03 24.57 2,532,194
10/09/2013 24.25 24.885 24.205 24.65 3,551,842
10/08/2013 24.71 24.94 24.09 24.25 2,636,015
10/07/2013 25 25.109 24.32 24.69 1,754,344
10/04/2013 24.9 25.27 24.87 25.11 1,678,448
10/03/2013 25.23 25.24 24.75 24.87 2,153,528
10/02/2013 25.37 25.49 24.66 24.76 2,152,155
10/01/2013 26.57 26.57 25 25.31 4,925,185
09/30/2013 25.93 26.1 22.61 23.5 3,802,599
09/27/2013 25.29 26.07 25.2 25.92 1,294,523
09/26/2013 25.91 26.07 25.35 25.49 1,384,171
09/25/2013 26.02 26.5 25.1 25.86 2,878,757
09/24/2013 24.34 25.2 24.34 25.08 3,270,444
09/23/2013 25.09 25.28 24.28 24.396 3,320,317
09/20/2013 25.67 25.77 24.98 25.09 3,442,959
09/19/2013 26.05 26.2 25.58 25.69 2,277,804
09/18/2013 26.32 26.49 25.81 26.06 3,121,117
09/17/2013 26.48 26.6599 26.24 26.49 1,905,791
09/16/2013 26.43 26.55 26.22 26.34 1,743,932
09/13/2013 26.97 27 25.77 26.14 3,672,118
09/12/2013 26.91 27.15 26.74 26.89 1,935,405
09/11/2013 26.85 27.24 26.64 27 2,279,986
09/10/2013 28.96 28.96 26.66 26.85 2,772,254
09/09/2013 27.98 28.99 27.95 28.82 1,588,719
09/06/2013 27.8 28.36 27.5 27.85 1,800,647
09/05/2013 27.25 27.91 27.15 27.78 962,348
09/04/2013 26.44 27.38 26.4201 27.25 1,709,655
09/03/2013 26.42 26.785 26.23 26.54 2,183,726
08/30/2013 26.53 26.65 26.1 26.17 2,898,760
08/29/2013 26.45 27.27 26.33 26.48 1,830,544
08/28/2013 26.93 27.14 26.39 26.445 1,829,017
08/27/2013 27.22 27.3799 26.77 26.88 1,879,599
08/26/2013 27.92 28.02 27.43 27.48 2,053,084
08/23/2013 28.41 28.55 27.57 27.77 1,148,454
08/22/2013 27.63 28.35 27.63 28.35 666,170
08/21/2013 27.22 27.66 27 27.52 910,713
08/20/2013 27.08 27.52 27 27.26 1,288,468
08/19/2013 27.45 27.49 26.64 27.01 2,346,382
08/16/2013 27.58 27.8799 27.08 27.41 1,385,978
08/15/2013 28.01 28.03 27.53 27.62 1,382,774
08/14/2013 29.1 29.52 27.84 28.14 3,592,045
08/13/2013 30.83 30.83 29.92 30.25 1,033,367
08/12/2013 30.07 30.58 29.5 30.5 1,198,302
08/09/2013 30.06 30.14 29.43 30 758,409
08/08/2013 29.62 30.16 29.42 30.05 766,397
08/07/2013 29.59 29.67 29.07 29.46 1,371,947
08/06/2013 29.8 29.95 29.53 29.63 1,425,237
08/05/2013 29.64 30.06 29.51 29.83 1,004,504
08/02/2013 30.19 30.19 29.38 29.78 1,248,751
08/01/2013 29.77 30.69 29.73 30.16 1,173,554
07/31/2013 30.02 30.25 29.67 29.67 1,886,211
07/30/2013 30.45 30.66 29.88 30.05 1,434,467
07/29/2013 31.2 31.3308 30.21 30.46 1,254,400
07/26/2013 31.3 31.73 30.9525 31.41 823,858
07/25/2013 31.13 31.62 30.41 31.39 1,216,775
07/24/2013 31.08 31.76 31.01 31.13 1,137,963
07/23/2013 31.53 31.6 30.79 30.93 916,709
07/22/2013 31.25 31.78 30.72 31.42 1,607,239
07/19/2013 30.71 31.31 30.312 31 2,146,977
07/18/2013 31.07 31.55 30.78 30.849 1,996,990
07/17/2013 31.87 31.89 30.91 30.96 1,528,951
07/16/2013 31.86 31.86 31.43 31.8 2,263,878
07/15/2013 31.95 31.95 31.2201 31.8 1,732,565
07/12/2013 31.5 32.05 31.37 31.79 2,825,408
07/11/2013 31.16 31.65 30.98 31.58 2,297,372
07/10/2013 29.82 30.96 29.74 30.91 1,365,786
07/09/2013 29.61 29.95 29.417 29.84 1,395,298
07/08/2013 29 29.56 28.8 29.52 1,333,445
07/05/2013 28.78 28.9 28.18 28.86 1,530,516
07/03/2013 27.77 28.52 27.58 28.49 1,134,298
07/02/2013 27.19 27.91 27.04 27.79 1,116,452
07/01/2013 27.11 27.91 27.04 27.32 1,048,719
06/28/2013 26.55 27.05 26.29 26.87 1,237,208
06/27/2013 26.52 27.47 26.46 26.54 1,312,926
06/26/2013 26.04 26.86 26.02 26.53 1,194,843
06/25/2013 26.43 26.67 25.83 25.97 1,465,629
06/24/2013 25.56 26.55 25 26.24 2,169,497
06/21/2013 26.12 26.59 25.65 25.75 3,361,995
06/20/2013 25.63 26.759 25.21 26.184 3,741,856
06/19/2013 26.32 27.11 25.79 25.88 2,812,438
06/18/2013 26.5 26.89 25.97 26.44 3,548,086
06/17/2013 28.01 28.67 26.51 26.62 4,596,382
06/14/2013 30.12 31.19 26.165 27.59 22,704,140
06/13/2013 33.87 38.27 30.52 32.01 16,253,710
06/12/2013 34.07 34.19 33.55 33.92 1,138,978
06/11/2013 33.78 34.47 33.45 34.26 1,110,360
06/10/2013 33.24 34.07 32.9701 34.03 1,048,195
06/07/2013 31.38 32.96 31.29 32.92 1,134,714
06/06/2013 30.51 31.19 30.42 31.06 735,393
06/05/2013 31.46 31.61 30.386 30.47 749,218
06/04/2013 31.79 32.05 31.36 31.46 729,868
06/03/2013 31.95 32.2 31.05 31.82 845,281
05/31/2013 31.73 32.83 31.51 32.1 1,015,947
05/30/2013 31.76 32.21 31.66 32.17 454,495
05/29/2013 32.22 32.34 31.5 31.67 659,152
05/28/2013 31.83 32.6 31.68 32.17 1,341,142
05/24/2013 32.02 32.02 31.02 31.43 1,104,565
05/23/2013 31.98 32.38 31.535 32.19 1,151,582
05/22/2013 33.28 33.36 31.84 32.24 1,593,226
05/21/2013 33.2 33.4899 33 33.01 892,615
05/20/2013 32.87 33.71 32.87 33.06 1,336,231
05/17/2013 33.25 33.43 32.73 32.93 1,685,179
05/16/2013 33.89 33.89 33.02 33.13 1,362,594
05/15/2013 34.32 34.5 33.23 33.53 1,380,624
05/14/2013 33.37 34.7 33.37 34.1 2,572,065
05/13/2013 32.59 33.3 31.99 33.11 1,284,321
05/10/2013 30.46 33.25 30.43 33.1 2,538,073
05/09/2013 30.92 30.985 30.21 30.48 930,083
05/08/2013 30.83 31 29.2 30.63 2,692,686
05/07/2013 28.1 28.36 27.98 28.3 998,739
05/06/2013 28.06 28.26 27.87 28.1 595,650
05/03/2013 27.89 28.17 27.64 27.93 624,090
05/02/2013 27.54 27.63 27.29 27.61 621,538
05/01/2013 27.79 27.79 27.19 27.24 1,004,772
04/30/2013 27.7 27.98 27.23 27.85 849,336
04/29/2013 27.54 27.74 27.21 27.58 729,977
04/26/2013 27.71 27.9699 27.38 27.43 496,513
04/25/2013 27.4 27.86 27.31 27.69 806,692
04/24/2013 28.15 28.15 26.99 27.18 1,339,582
04/23/2013 28.4 28.795 27.98 28.06 1,122,876
04/22/2013 28.71 28.82 28.05 28.279 1,373,496
04/19/2013 27.75 29.03 27.63 28.59 1,521,447
04/18/2013 27.8 27.8 27.34 27.64 969,401
04/17/2013 27.49 28.15 27.4101 27.8 1,661,599
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?