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 28, 2004 8.500 8.530 8.235 8.295 449,000 -0.19(-2.18%)
May 27, 2004 8.690 8.865 8.295 8.480 650,200 -0.20(-2.25%)
May 26, 2004 8.495 8.740 8.450 8.675 430,000 +0.14(+1.58%)
May 25, 2004 8.235 8.560 8.175 8.540 598,200 +0.28(+3.39%)
May 24, 2004 8.080 8.385 8.005 8.260 910,000 +0.32(+4.03%)
May 21, 2004 8.000 8.150 7.875 7.940 576,000 +0.07(+0.83%)
May 20, 2004 8.010 8.235 7.740 7.875 768,600 -0.18(-2.23%)
May 19, 2004 8.160 8.625 7.995 8.055 782,600 -0.17(-2.01%)
May 18, 2004 8.460 8.540 7.935 8.220 1,653,800 -0.14(-1.73%)
May 17, 2004 8.370 8.580 8.210 8.365 450,800 -0.12(-1.41%)
May 14, 2004 8.620 8.885 8.375 8.485 589,200 -0.17(-1.96%)
May 13, 2004 8.795 9.040 8.520 8.655 626,200 -0.10(-1.14%)
May 12, 2004 8.405 8.860 7.775 8.755 1,342,800 +0.29(+3.36%)
May 11, 2004 8.320 8.625 8.250 8.470 869,800 +0.22(+2.67%)
May 10, 2004 8.710 8.748 8.210 8.250 1,239,400 -0.46(-5.28%)
May 07, 2004 9.195 9.470 8.685 8.710 1,039,800 -0.42(-4.65%)
May 06, 2004 9.070 9.265 8.570 9.135 893,800 +0.04(+0.50%)
May 05, 2004 9.300 9.725 9.070 9.090 1,330,800 -0.04(-0.44%)
May 04, 2004 9.040 9.300 8.805 9.130 916,600 +0.11(+1.16%)
May 03, 2004 8.695 9.220 8.645 9.025 1,068,600 +0.41(+4.76%)
Apr 30, 2004 9.065 9.360 8.485 8.615 1,198,600 -0.46(-5.12%)
Apr 29, 2004 8.975 9.470 8.805 9.080 940,400 +0.07(+0.78%)
Apr 28, 2004 9.460 9.495 8.635 9.010 743,400 -0.49(-5.16%)
Apr 27, 2004 9.705 9.710 9.300 9.500 834,800 -0.07(-0.73%)
Apr 26, 2004 9.110 9.750 9.040 9.570 1,400,400 +0.68(+7.59%)
Apr 23, 2004 9.205 9.205 8.810 8.895 576,200 -0.21(-2.31%)
Apr 22, 2004 8.840 9.635 8.725 9.105 1,741,400 +0.37(+4.18%)
Apr 21, 2004 8.315 8.740 8.265 8.740 734,200 +0.46(+5.62%)
Apr 20, 2004 8.810 8.840 8.275 8.275 553,200 -0.47(-5.37%)
Apr 19, 2004 8.310 8.745 8.250 8.745 620,400 +0.42(+5.11%)
Apr 16, 2004 8.180 8.325 8.025 8.320 254,400 +0.13(+1.65%)
Apr 15, 2004 8.240 8.335 8.025 8.185 302,000 -0.06(-0.73%)
Apr 14, 2004 8.150 8.495 8.135 8.245 1,137,600 +0.09(+1.17%)
Apr 13, 2004 8.310 8.415 8.145 8.150 756,000 -0.19(-2.28%)
Apr 12, 2004 8.213 8.415 8.205 8.340 256,200 +0.16(+1.96%)
Apr 08, 2004 8.295 8.470 8.180 8.180 582,600 -0.09(-1.03%)
Apr 07, 2004 8.065 8.295 7.950 8.265 366,800 +0.19(+2.29%)
Apr 06, 2004 8.450 8.495 8.010 8.080 563,400 -0.48(-5.61%)
Apr 05, 2004 8.230 8.590 8.230 8.560 497,600 +0.32(+3.82%)
Apr 02, 2004 8.000 8.315 8.000 8.245 697,800 +0.35(+4.43%)
Apr 01, 2004 8.110 8.230 7.875 7.895 639,600 -0.19(-2.35%)
Mar 31, 2004 8.000 8.225 7.885 8.085 658,800 +0.09(+1.06%)
Mar 30, 2004 7.870 8.185 7.820 8.000 684,000 +0.12(+1.59%)
Mar 29, 2004 7.800 8.040 7.730 7.875 638,400 +0.12(+1.55%)
Mar 26, 2004 7.890 8.015 7.600 7.755 447,200 -0.17(-2.21%)
Mar 25, 2004 7.635 7.935 7.635 7.930 402,800 +0.38(+4.96%)
Mar 24, 2004 7.700 7.775 7.440 7.555 567,400 -0.15(-1.88%)
Mar 23, 2004 7.680 7.875 7.505 7.700 634,600 +0.15(+1.99%)
Mar 22, 2004 7.840 7.850 7.515 7.550 659,200 -0.44(-5.45%)
Mar 19, 2004 8.185 8.220 7.955 7.985 329,400 -0.15(-1.78%)
Mar 18, 2004 8.205 8.325 7.925 8.130 442,200 -0.12(-1.51%)
Mar 17, 2004 7.850 8.285 7.795 8.255 576,600 +0.48(+6.17%)
Mar 16, 2004 8.140 8.140 7.580 7.775 944,800 -0.20(-2.51%)
Mar 15, 2004 8.410 8.465 7.915 7.975 951,200 -0.46(-5.45%)
Mar 12, 2004 8.090 8.435 8.060 8.435 535,400 +0.44(+5.50%)
Mar 11, 2004 8.160 8.560 7.995 7.995 648,200 -0.24(-2.91%)
Mar 10, 2004 8.250 8.590 8.070 8.235 664,800 +0.01(+0.18%)
Mar 09, 2004 8.725 8.845 8.150 8.220 1,116,400 -0.40(-4.70%)
Mar 08, 2004 9.080 9.185 8.625 8.625 762,200 -0.51(-5.58%)
Mar 05, 2004 8.865 9.260 8.825 9.135 724,200 +0.28(+3.16%)
Mar 04, 2004 8.705 8.855 8.610 8.855 557,000 +0.05(+0.62%)
Mar 03, 2004 8.500 8.840 8.425 8.800 558,600 +0.31(+3.65%)
Mar 02, 2004 8.500 8.600 8.440 8.490 514,200 -0.00(-0.06%)
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.