Quantcast
MYGN

Historical Stock Prices

$46.27
*  
1.10
2.32%
Get MYGN Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 47.22 47.47 45.92 46.27 1,108,808
09/20/2018 47.95 47.98 46.93 47.37 423,670
09/19/2018 47.69 48.255 47.1 47.85 455,534
09/18/2018 46.17 47.78 45.24 47.7 521,329
09/17/2018 47.7 47.725 46.26 46.35 451,535
09/14/2018 47.25 47.96 46.94 47.56 449,136
09/13/2018 47.44 47.9 46.25 47.31 526,691
09/12/2018 46.12 47.2 45.84 47.06 479,673
09/11/2018 44.82 46.31 44.01 46.09 489,100
09/10/2018 45.99 46.9 45.91 46.74 523,347
09/07/2018 46.09 46.575 45.5 45.65 478,127
09/06/2018 46.03 46.52 45.2478 46.1 759,330
09/05/2018 47.43 47.99 44.7816 46.16 1,420,842
09/04/2018 49.72 50.44 49.48 50.34 800,563
08/31/2018 49.68 50.01 49.05 49.79 471,508
08/30/2018 49.33 49.9 49.13 49.55 506,523
08/29/2018 49.62 49.95 49.18 49.73 728,746
08/28/2018 49.23 49.94 48.86 49.47 1,369,489
08/27/2018 48.71 49.35 48.14 49.3 588,120
08/24/2018 49 49.51 48.31 48.62 810,865
08/23/2018 49.29 49.85 47.85 49.31 1,503,259
08/22/2018 43.5 48.87 43.5 48.2 2,997,792
08/21/2018 42.06 43.4 41.83 42.84 1,063,851
08/20/2018 41.95 42.42 41.48 41.92 339,379
08/17/2018 41.71 41.83 40.93 41.67 514,239
08/16/2018 42.05 42.49 41.32 41.99 418,149
08/15/2018 41.95 41.98 41.2105 41.79 365,570
08/14/2018 42.22 42.42 41.55 41.98 362,988
08/13/2018 42.29 42.29 41.22 41.97 780,179
08/10/2018 42.94 43.605 42.5 42.53 482,967
08/09/2018 43.38 43.75 42.92 43.04 722,185
08/08/2018 44.25 44.579 43 43.22 536,488
08/07/2018 44.68 44.87 43.83 44.17 600,345
08/06/2018 44.04 44.68 43.51 44.4 896,526
08/03/2018 43.63 44.26 42.9849 44 386,836
08/02/2018 43.9 44.09 42.59 43.6 1,226,525
08/01/2018 43.75 44.52 43.37 44.04 611,392
07/31/2018 42.95 44.06 42.53 43.75 689,568
07/30/2018 42.64 42.86 41.801 42.75 663,801
07/27/2018 43.33 43.38 42.23 42.57 446,547
07/26/2018 43.67 44.06 42.5 43.21 1,829,829
07/25/2018 43.87 44.07 43.24 43.57 538,243
07/24/2018 44.15 44.4 43.4775 43.85 639,866
07/23/2018 43.83 44.12 43.0737 43.76 597,892
07/20/2018 43.8 43.9 43.22 43.71 835,077
07/19/2018 42.92 43.88 42.54 43.75 623,066
07/18/2018 42.84 43 42.091 42.82 436,839
07/17/2018 42.11 43.24 41.93 42.82 689,799
07/16/2018 42.47 42.47 40.79 42.02 685,206
07/13/2018 42.98 43.56 42.62 42.69 643,712
07/12/2018 43.13 43.185 42.14 42.96 856,746
07/11/2018 40.17 44.31 40 43.04 3,920,795
07/10/2018 38.01 38.1 37.44 38.03 684,868
07/09/2018 38.08 38.08 37.45 37.71 444,629
07/06/2018 37.76 38.13 37.48 37.94 447,033
07/05/2018 37.57 37.88 37.37 37.59 324,438
07/03/2018 37.82 38.29 37.36 37.57 205,543
07/02/2018 37.2 37.78 36.7026 37.71 664,233
06/29/2018 37.34 37.75 36.82 37.37 796,258
06/28/2018 36.9 37.6 36.07 37.15 730,443
06/27/2018 38.32 38.32 36.65 36.78 733,445
06/26/2018 38.58 38.87 37.79 38.09 979,815
06/25/2018 38.7 38.7 37.95 38.38 608,700
06/22/2018 38.99 39.13 38.57 38.87 2,733,629
06/21/2018 39.25 39.34 38.55 38.69 631,401
*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?

Smart Portfolio