Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myriad Genetics Inc (NQ: MYGN )

25.36 +0.43 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 8.410 8.435 8.165 8.230 584,782 -0.20(-2.31%)
May 27, 2005 8.400 8.535 8.400 8.425 174,776 -0.02(-0.30%)
May 26, 2005 8.370 8.500 8.300 8.450 358,148 +0.12(+1.44%)
May 25, 2005 8.495 8.525 8.330 8.330 890,794 -0.20(-2.34%)
May 24, 2005 8.505 8.670 8.490 8.530 410,800 -0.01(-0.12%)
May 23, 2005 8.685 8.685 8.380 8.540 826,250 -0.12(-1.44%)
May 20, 2005 8.770 8.770 8.555 8.665 579,994 -0.09(-0.97%)
May 19, 2005 8.680 8.840 8.620 8.750 430,762 +0.01(+0.11%)
May 18, 2005 8.640 8.785 8.555 8.740 766,600 +0.09(+1.04%)
May 17, 2005 8.760 8.810 8.525 8.650 787,638 -0.17(-1.98%)
May 16, 2005 8.885 8.900 8.775 8.825 647,136 -0.08(-0.90%)
May 13, 2005 9.040 9.500 8.850 8.905 1,935,994 -0.18(-1.98%)
May 12, 2005 9.130 9.220 8.985 9.085 1,031,610 -0.04(-0.49%)
May 11, 2005 9.145 9.190 8.850 9.130 1,035,730 -0.03(-0.33%)
May 10, 2005 8.940 9.260 8.855 9.160 1,306,574 +0.19(+2.06%)
May 09, 2005 8.875 8.975 8.725 8.975 927,468 +0.16(+1.82%)
May 06, 2005 8.350 8.960 8.345 8.815 2,343,500 +0.47(+5.63%)
May 05, 2005 8.060 8.350 7.990 8.345 2,349,616 +0.37(+4.64%)
May 04, 2005 7.870 8.120 7.635 7.975 2,139,574 +0.08(+1.08%)
May 03, 2005 8.015 8.145 7.865 7.890 2,273,534 -0.18(-2.29%)
May 02, 2005 8.280 8.450 7.975 8.075 5,418,222 -0.01(-0.06%)
Apr 29, 2005 8.025 8.120 7.805 8.080 1,168,400 +0.05(+0.69%)
Apr 28, 2005 8.500 8.550 8.005 8.025 1,067,890 -0.48(-5.64%)
Apr 27, 2005 8.725 8.725 8.370 8.505 1,007,818 -0.24(-2.80%)
Apr 26, 2005 8.565 9.040 8.525 8.750 1,453,176 +0.09(+1.04%)
Apr 25, 2005 8.470 8.761 8.450 8.660 878,342 +0.27(+3.22%)
Apr 22, 2005 8.655 8.660 8.320 8.390 857,222 -0.21(-2.44%)
Apr 21, 2005 8.485 8.700 8.405 8.600 759,342 +0.24(+2.93%)
Apr 20, 2005 8.500 8.595 8.350 8.355 1,167,256 -0.14(-1.71%)
Apr 19, 2005 8.395 8.610 8.395 8.500 2,229,870 +0.05(+0.59%)
Apr 18, 2005 8.510 8.575 8.285 8.450 1,536,898 -0.12(-1.40%)
Apr 15, 2005 8.325 8.640 8.325 8.570 1,479,186 +0.26(+3.07%)
Apr 14, 2005 8.545 8.625 8.305 8.315 1,341,010 -0.27(-3.09%)
Apr 13, 2005 8.770 8.920 8.525 8.580 1,138,844 -0.13(-1.55%)
Apr 12, 2005 8.845 8.925 8.515 8.715 1,611,344 -0.20(-2.19%)
Apr 11, 2005 8.865 9.215 8.575 8.910 1,317,550 +0.10(+1.08%)
Apr 08, 2005 8.860 9.025 8.745 8.815 1,020,392 -0.04(-0.40%)
Apr 07, 2005 9.025 9.035 8.595 8.850 1,273,260 -0.15(-1.67%)
Apr 06, 2005 8.925 9.310 8.880 9.000 2,280,388 +0.20(+2.27%)
Apr 05, 2005 8.625 8.885 8.605 8.800 1,600,488 +0.15(+1.73%)
Apr 04, 2005 8.785 8.825 8.455 8.650 1,636,072 -0.17(-1.98%)
Apr 01, 2005 9.275 9.275 8.625 8.825 2,961,842 -0.37(-4.02%)
Mar 31, 2005 9.645 9.650 9.035 9.195 2,818,890 -0.40(-4.17%)
Mar 30, 2005 9.425 9.745 9.400 9.595 1,539,234 +0.11(+1.16%)
Mar 29, 2005 10.26 10.26 9.425 9.485 2,491,000 -0.72(-7.06%)
Mar 28, 2005 10.61 10.87 10.08 10.21 1,418,278 -0.43(-4.00%)
Mar 24, 2005 10.73 10.73 10.40 10.63 1,542,120 -0.03(-0.28%)
Mar 23, 2005 10.35 10.74 10.32 10.66 1,278,606 +0.23(+2.25%)
Mar 22, 2005 10.27 10.65 10.23 10.43 1,255,950 +0.17(+1.61%)
Mar 21, 2005 9.945 10.35 9.925 10.26 1,257,826 +0.28(+2.75%)
Mar 18, 2005 10.01 10.11 9.865 9.985 1,059,214 -0.01(-0.05%)
Mar 17, 2005 10.02 10.23 9.950 9.990 682,170 -0.12(-1.14%)
Mar 16, 2005 10.31 10.44 10.06 10.11 614,604 -0.25(-2.41%)
Mar 15, 2005 10.56 10.66 10.35 10.36 927,994 -0.17(-1.62%)
Mar 14, 2005 10.23 10.54 10.04 10.53 1,017,336 +0.37(+3.59%)
Mar 11, 2005 10.28 10.56 10.11 10.16 761,584 -0.14(-1.41%)
Mar 10, 2005 10.51 10.51 10.04 10.30 1,213,846 -0.17(-1.58%)
Mar 09, 2005 10.86 10.86 10.41 10.47 1,329,682 -0.29(-2.70%)
Mar 08, 2005 11.12 11.15 10.76 10.76 1,145,966 -0.34(-3.06%)
Mar 07, 2005 11.26 11.40 11.03 11.10 1,344,944 -0.10(-0.89%)
Mar 04, 2005 11.09 11.29 10.92 11.20 1,424,178 +0.21(+1.91%)
Mar 03, 2005 11.20 11.24 10.77 10.99 998,040 -0.08(-0.77%)
Mar 02, 2005 11.09 11.30 11.01 11.07 938,158 +0.02(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.