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 )

24.93 -0.54 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2004 11.40 11.40 11.23 11.26 347,400 -0.07(-0.62%)
Dec 30, 2004 11.34 11.53 11.30 11.32 204,600 -0.05(-0.44%)
Dec 29, 2004 11.64 11.74 11.35 11.38 529,400 -0.22(-1.90%)
Dec 28, 2004 11.47 11.65 11.34 11.60 821,200 +0.33(+2.93%)
Dec 27, 2004 11.29 11.47 11.06 11.27 654,200 +0.07(+0.63%)
Dec 23, 2004 11.12 11.34 11.09 11.20 662,800 -0.04(-0.40%)
Dec 22, 2004 10.98 11.28 10.94 11.24 1,127,600 +0.25(+2.23%)
Dec 21, 2004 11.80 11.80 10.56 10.99 4,116,400 -0.62(-5.30%)
Dec 20, 2004 11.62 11.96 11.53 11.61 741,600 +0.00(+0.04%)
Dec 17, 2004 11.88 11.90 11.54 11.61 860,600 -0.27(-2.27%)
Dec 16, 2004 11.94 12.03 11.85 11.88 1,331,600 -0.02(-0.13%)
Dec 15, 2004 12.01 12.01 11.77 11.89 1,199,200 -0.06(-0.54%)
Dec 14, 2004 11.20 12.15 11.19 11.96 2,936,200 +0.74(+6.65%)
Dec 13, 2004 10.92 11.25 10.86 11.21 1,068,400 +0.28(+2.51%)
Dec 10, 2004 11.00 11.14 10.85 10.94 989,000 -0.04(-0.36%)
Dec 09, 2004 10.79 11.11 10.66 10.97 1,590,600 +0.24(+2.24%)
Dec 08, 2004 10.50 10.92 10.37 10.73 1,437,200 +0.33(+3.22%)
Dec 07, 2004 10.78 10.82 10.38 10.40 1,042,600 -0.24(-2.26%)
Dec 06, 2004 11.12 11.56 10.05 10.64 3,719,200 +0.61(+6.08%)
Dec 03, 2004 10.06 10.12 9.925 10.03 558,000 -0.03(-0.25%)
Dec 02, 2004 9.810 10.16 9.745 10.05 1,125,200 +0.20(+2.03%)
Dec 01, 2004 9.590 9.915 9.580 9.855 992,800 +0.24(+2.44%)
Nov 30, 2004 9.615 9.695 9.470 9.620 647,000 +0.02(+0.26%)
Nov 29, 2004 9.455 9.620 9.370 9.595 1,060,800 +0.23(+2.40%)
Nov 26, 2004 9.275 9.565 9.265 9.370 313,800 +0.03(+0.32%)
Nov 24, 2004 9.280 9.450 9.070 9.340 450,000 +0.12(+1.30%)
Nov 23, 2004 9.290 9.400 9.000 9.220 621,200 -0.16(-1.71%)
Nov 22, 2004 9.365 9.385 9.120 9.380 699,400 +0.05(+0.54%)
Nov 19, 2004 9.690 9.760 9.290 9.330 663,400 -0.34(-3.52%)
Nov 18, 2004 9.630 9.715 9.460 9.670 617,400 +0.11(+1.15%)
Nov 17, 2004 9.815 9.900 9.465 9.560 876,000 -0.21(-2.15%)
Nov 16, 2004 9.740 9.825 9.540 9.770 738,400 +0.04(+0.41%)
Nov 15, 2004 9.825 9.825 9.565 9.730 701,800 -0.12(-1.27%)
Nov 12, 2004 9.960 10.00 9.665 9.855 398,000 -0.17(-1.70%)
Nov 11, 2004 9.725 10.04 9.705 10.03 751,400 +0.28(+2.82%)
Nov 10, 2004 9.635 9.915 9.555 9.750 907,600 +0.10(+0.98%)
Nov 09, 2004 9.210 9.665 9.205 9.655 1,642,200 +0.42(+4.55%)
Nov 08, 2004 9.000 9.245 8.925 9.235 471,600 +0.20(+2.21%)
Nov 05, 2004 8.940 9.075 8.890 9.035 996,600 +0.04(+0.44%)
Nov 04, 2004 8.915 9.055 8.915 8.995 834,400 +0.04(+0.50%)
Nov 03, 2004 8.550 9.250 8.550 8.950 1,828,000 +0.46(+5.42%)
Nov 02, 2004 8.795 9.060 8.485 8.490 764,800 -0.35(-3.90%)
Nov 01, 2004 8.890 8.905 8.640 8.835 269,000 -0.02(-0.28%)
Oct 29, 2004 8.835 9.060 8.640 8.860 309,400 -0.07(-0.73%)
Oct 28, 2004 8.810 9.025 8.680 8.925 381,200 +0.10(+1.08%)
Oct 27, 2004 8.590 8.950 8.555 8.830 497,200 +0.22(+2.61%)
Oct 26, 2004 8.475 8.740 8.425 8.605 380,800 +0.04(+0.41%)
Oct 25, 2004 8.425 8.725 8.285 8.570 619,200 +0.12(+1.42%)
Oct 22, 2004 8.810 8.875 8.445 8.450 284,600 -0.30(-3.43%)
Oct 21, 2004 8.590 8.840 8.425 8.750 565,600 +0.06(+0.69%)
Oct 20, 2004 8.375 8.725 8.325 8.690 459,800 +0.28(+3.33%)
Oct 19, 2004 8.780 8.875 8.380 8.410 420,000 -0.36(-4.05%)
Oct 18, 2004 8.430 8.850 8.325 8.765 383,800 +0.25(+2.88%)
Oct 15, 2004 8.255 8.675 8.175 8.520 436,200 +0.28(+3.40%)
Oct 14, 2004 8.375 8.545 8.240 8.240 317,400 -0.17(-2.08%)
Oct 13, 2004 8.735 8.870 8.335 8.415 572,600 -0.18(-2.04%)
Oct 12, 2004 8.660 8.750 8.400 8.590 324,200 -0.19(-2.11%)
Oct 11, 2004 8.550 8.800 8.480 8.775 291,200 +0.25(+2.87%)
Oct 08, 2004 8.805 8.810 8.520 8.530 542,200 -0.22(-2.51%)
Oct 07, 2004 9.315 9.320 8.745 8.750 712,800 -0.51(-5.46%)
Oct 06, 2004 9.120 9.255 8.925 9.255 475,800 +0.06(+0.60%)
Oct 05, 2004 9.260 9.260 9.000 9.200 684,200 +0.04(+0.44%)
Oct 04, 2004 9.010 9.250 9.005 9.160 934,800 +0.16(+1.78%)
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.