MYGN

Myriad Genetics, Inc. Historical Stock Prices

$37.51
*  
0.23
0.62%
Get MYGN Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading MYGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    MYGN Pre-Market
 
 
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 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  37.14  37.97  36.88  37.51 518,435
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
07/03/2014 38.46 38.7749 37.54 37.9 1,017,495
07/02/2014 39.15 39.57 38.41 38.44 976,227
07/01/2014 39.12 39.6514 38.55 39.15 908,612
06/30/2014 39 39.955 38.74 38.92 2,002,223
06/27/2014 37.17 39.23 36.995 38.81 1,995,208
06/26/2014 37.71 38 36.87 37.21 780,349
06/25/2014 37.14 38.19 36.98 37.77 683,358
06/24/2014 37.19 37.75 36.88 37.13 867,280
06/23/2014 37.5 37.7674 36.84 37.01 681,508
06/20/2014 37.25 37.65 36.96 37.28 1,069,107
06/19/2014 37.1 37.31 36.67 37.31 696,131
06/18/2014 36.72 37.0142 36.25 37.004 928,459
06/17/2014 36.86 36.94 36 36.76 762,263
06/16/2014 35.02 37.14 35.02 36.65 1,217,285
06/13/2014 34.15 35.86 33.45 35.02 2,274,047
06/12/2014 33.44 34.2 33.4 33.87 1,020,908
06/11/2014 34.44 34.73 33.49 33.49 1,191,168
06/10/2014 34.5 35.21 34.45 34.49 592,393
06/09/2014 35.35 35.689 34.35 34.55 1,037,566
06/06/2014 35.15 35.67 34.7901 35.31 520,231
06/05/2014 34.49 36.06 34.19 35.25 746,355
06/04/2014 34.05 35.48 34.05 34.52 1,302,501
06/03/2014 33.38 34.97 33.09 34.25 1,412,783
06/02/2014 32.36 33.95 32.25 33.62 1,128,965
05/30/2014 33.37 33.8754 33.08 33.16 1,114,221
05/29/2014 33.08 33.84 33.08 33.51 754,029
05/28/2014 33.55 34.43 33.01 33.1 1,574,786
05/27/2014 33.4 34.05 33.4 33.94 1,923,581
05/23/2014 33.18 34 32.99 33.22 2,162,082
05/22/2014 34.95 35.295 33.29 33.33 2,945,517
05/21/2014 36.5 36.88 34.97 35.02 1,011,190
05/20/2014 37.59 37.76 36.25 36.55 756,046
05/19/2014 36.68 37.64 36.66 37.58 653,068
05/16/2014 37.93 38.2 36.99 37.05 686,036
05/15/2014 37.51 38.02 36.75 37.87 777,134
05/14/2014 35.79 38.32 35.65 37.51 1,169,937
05/13/2014 36.16 36.92 35.63 35.71 856,031
05/12/2014 35.92 36.575 35.33 36.06 1,127,934
05/09/2014 35.28 37.05 35.2301 35.88 1,509,627
05/08/2014 36.87 37.14 35.5 35.6 2,124,160
05/07/2014 39.02 39.864 36.09 36.87 4,129,975
05/06/2014 40.96 41.6388 40.04 40.88 2,197,662
05/05/2014 40.3 40.98 39.59 40.96 1,300,408
05/02/2014 39.97 40.405 39.4 40.05 1,521,332
05/01/2014 42.18 42.5 39.25 39.97 1,561,564
04/30/2014 40.62 42.44 40.008 42.21 1,454,756
04/29/2014 39.4 40.62 39.26 40.6 1,118,891
04/28/2014 38.91 39.799 38.14 39.03 747,233
04/25/2014 39.71 39.94 38.395 38.82 1,125,064
04/24/2014 39.91 40.83 38.35 40.08 1,725,602
04/23/2014 39.55 39.82 38.73 39.68 1,234,916
04/22/2014 38.21 39.54 38.21 39.4 1,520,114
04/21/2014 38.34 38.36 37.33 38.16 1,397,818
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
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 Brokers before you trade

Want to trade FX?