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 (%)
Feb 27, 2004 8.290 8.460 8.185 8.200 323,200 -0.02(-0.18%)
Feb 26, 2004 8.165 8.250 7.970 8.215 268,600 +0.10(+1.23%)
Feb 25, 2004 7.950 8.180 7.905 8.115 482,200 +0.21(+2.72%)
Feb 24, 2004 7.910 8.095 7.750 7.900 646,400 -0.02(-0.25%)
Feb 23, 2004 8.280 8.290 7.920 7.920 749,000 -0.28(-3.41%)
Feb 20, 2004 8.150 8.330 7.890 8.200 700,800 +0.01(+0.12%)
Feb 19, 2004 8.570 8.645 8.160 8.190 771,400 -0.29(-3.48%)
Feb 18, 2004 8.535 8.735 8.435 8.485 461,200 +0.05(+0.59%)
Feb 17, 2004 8.565 8.680 8.385 8.435 612,800 -0.03(-0.35%)
Feb 13, 2004 8.750 8.870 8.455 8.465 644,400 -0.29(-3.26%)
Feb 12, 2004 8.695 8.945 8.620 8.750 738,000 +0.03(+0.29%)
Feb 11, 2004 8.750 8.851 8.600 8.725 1,444,200 -0.03(-0.29%)
Feb 10, 2004 8.495 8.750 8.495 8.750 494,000 +0.19(+2.22%)
Feb 09, 2004 8.365 8.805 8.365 8.560 760,000 +0.24(+2.88%)
Feb 06, 2004 8.025 8.415 8.025 8.320 549,200 +0.28(+3.48%)
Feb 05, 2004 8.125 8.315 8.020 8.040 1,325,000 -0.04(-0.43%)
Feb 04, 2004 8.175 8.200 7.925 8.075 1,102,200 -0.12(-1.46%)
Feb 03, 2004 8.545 8.680 8.130 8.195 1,750,000 -0.46(-5.31%)
Feb 02, 2004 8.500 8.825 8.420 8.655 1,292,000 +0.07(+0.82%)
Jan 30, 2004 8.230 8.615 8.175 8.585 1,596,400 +0.37(+4.44%)
Jan 29, 2004 8.020 8.295 7.865 8.220 1,100,400 +0.36(+4.58%)
Jan 28, 2004 8.140 8.415 7.840 7.860 860,000 -0.17(-2.12%)
Jan 27, 2004 8.425 8.485 8.020 8.030 696,600 -0.38(-4.58%)
Jan 26, 2004 8.105 8.415 7.995 8.415 571,600 +0.29(+3.63%)
Jan 23, 2004 7.900 8.125 7.900 8.120 449,200 +0.22(+2.78%)
Jan 22, 2004 8.140 8.260 7.900 7.900 610,000 -0.21(-2.65%)
Jan 21, 2004 8.135 8.275 7.875 8.115 714,400 -0.06(-0.73%)
Jan 20, 2004 8.110 8.250 7.685 8.175 1,434,600 +0.34(+4.34%)
Jan 16, 2004 7.740 7.880 7.625 7.835 576,400 +0.09(+1.23%)
Jan 15, 2004 7.610 7.875 7.530 7.740 918,826 +0.14(+1.84%)
Jan 14, 2004 7.790 7.800 7.515 7.600 1,131,212 -0.11(-1.43%)
Jan 13, 2004 8.600 8.705 7.580 7.710 4,186,852 -0.01(-0.19%)
Jan 12, 2004 7.301 7.760 7.280 7.725 1,443,160 +0.47(+6.55%)
Jan 09, 2004 7.410 7.675 7.200 7.250 696,494 -0.24(-3.14%)
Jan 08, 2004 7.505 7.605 7.395 7.485 976,720 +0.08(+1.08%)
Jan 07, 2004 6.750 7.415 6.680 7.405 1,736,464 +0.77(+11.52%)
Jan 06, 2004 6.675 6.770 6.625 6.640 362,800 -0.10(-1.48%)
Jan 05, 2004 6.825 6.925 6.675 6.740 1,030,400 -0.05(-0.74%)
Jan 02, 2004 6.550 6.860 6.475 6.790 723,400 +0.36(+5.60%)
Dec 31, 2003 6.470 6.500 6.395 6.430 628,400 -0.07(-1.00%)
Dec 30, 2003 6.425 6.535 6.350 6.495 351,354 -0.04(-0.69%)
Dec 29, 2003 6.175 6.575 6.170 6.540 928,328 +0.25(+3.89%)
Dec 26, 2003 6.235 6.390 6.235 6.295 162,382 -0.03(-0.40%)
Dec 24, 2003 6.300 6.365 6.300 6.320 155,986 -0.00(-0.08%)
Dec 23, 2003 6.240 6.355 6.190 6.325 453,874 +0.03(+0.40%)
Dec 22, 2003 6.050 6.310 6.050 6.300 386,300 +0.14(+2.36%)
Dec 19, 2003 6.335 6.365 6.015 6.155 575,788 -0.11(-1.76%)
Dec 18, 2003 6.245 6.315 6.135 6.265 349,110 +0.00(+0.00%)
Dec 17, 2003 6.220 6.305 6.085 6.265 313,022 +0.03(+0.56%)
Dec 16, 2003 6.220 6.290 5.950 6.230 378,394 +0.00(+0.00%)
Dec 15, 2003 6.450 6.600 6.225 6.230 569,134 -0.14(-2.27%)
Dec 12, 2003 6.230 6.380 6.225 6.375 494,942 +0.08(+1.27%)
Dec 11, 2003 5.940 6.305 5.940 6.295 746,600 +0.33(+5.44%)
Dec 10, 2003 6.095 6.125 5.845 5.970 464,370 -0.13(-2.13%)
Dec 09, 2003 6.345 6.450 6.100 6.100 371,364 -0.28(-4.39%)
Dec 08, 2003 6.380 6.465 6.250 6.380 785,022 +0.00(+0.00%)
Dec 05, 2003 6.255 6.470 6.200 6.380 430,276 +0.12(+2.00%)
Dec 04, 2003 6.325 6.350 6.110 6.255 540,434 -0.10(-1.57%)
Dec 03, 2003 6.465 6.515 6.280 6.355 681,878 -0.02(-0.39%)
Dec 02, 2003 6.230 6.525 6.175 6.380 1,406,842 +0.18(+2.99%)
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.