Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 26.305 | 26.340 | 26.095 | 26.248 | 26.248 | 700 |
| 2024-09-04 | 26.896 | 26.896 | 24.929 | 24.957 | 24.957 | 748 |
| 2024-09-03 | 28.320 | 28.350 | 27.955 | 27.955 | 27.955 | 2,392 |
| 2024-09-02 | 28.330 | 28.330 | 28.330 | 28.330 | 28.330 | 0 |
| 2024-08-30 | 28.330 | 28.968 | 28.330 | 28.330 | 28.330 | 896 |
| 2024-08-29 | 28.112 | 29.080 | 28.112 | 28.845 | 28.845 | 4,145 |
| 2024-08-28 | 27.757 | 27.757 | 27.757 | 27.757 | 27.757 | 123 |
| 2024-08-27 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 1 |
| 2024-08-23 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 7 |
| 2024-08-22 | 27.946 | 27.946 | 27.840 | 27.840 | 27.840 | 22 |
| 2024-08-21 | 28.125 | 28.125 | 27.932 | 28.016 | 28.016 | 57 |
| 2024-08-20 | 28.420 | 28.420 | 28.420 | 28.420 | 28.420 | 0 |
| 2024-08-19 | 28.640 | 28.650 | 28.420 | 28.420 | 28.420 | 363 |
| 2024-08-16 | 27.976 | 27.976 | 27.976 | 27.976 | 27.976 | 1 |
| 2024-08-15 | 27.716 | 27.716 | 27.716 | 27.716 | 27.716 | 0 |
| 2024-08-14 | 27.716 | 27.716 | 27.716 | 27.716 | 27.716 | 500 |
| 2024-08-13 | 28.130 | 28.570 | 28.130 | 28.570 | 28.570 | 89 |
| 2024-08-12 | 28.060 | 28.060 | 28.060 | 28.060 | 28.060 | 0 |
| 2024-08-09 | 28.060 | 28.060 | 28.060 | 28.060 | 28.060 | 35 |
| 2024-08-08 | 26.688 | 26.688 | 26.688 | 26.688 | 26.688 | 330 |
| 2024-08-07 | 26.775 | 27.864 | 26.775 | 27.664 | 27.664 | 546 |
| 2024-08-06 | 26.377 | 26.482 | 26.377 | 26.482 | 26.482 | 200 |
| 2024-08-05 | 25.256 | 25.256 | 25.256 | 25.256 | 25.256 | 162 |
| 2024-08-02 | 27.182 | 27.182 | 27.182 | 27.182 | 27.182 | 0 |
| 2024-08-01 | 27.250 | 27.250 | 27.182 | 27.182 | 27.182 | 12 |
| 2024-07-31 | 28.230 | 28.230 | 28.230 | 28.230 | 28.230 | 3 |
| 2024-07-30 | 27.445 | 27.445 | 27.445 | 27.445 | 27.445 | 3 |
| 2024-07-29 | 27.224 | 27.224 | 27.224 | 27.224 | 27.224 | 11 |
| 2024-07-26 | 27.890 | 27.890 | 27.890 | 27.890 | 27.890 | 0 |
| 2024-07-25 | 27.890 | 27.890 | 27.890 | 27.890 | 27.890 | 32 |
| 2024-07-24 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 3 |
| 2024-07-23 | 28.145 | 28.490 | 28.145 | 28.290 | 28.290 | 1,336 |
| 2024-07-22 | 26.257 | 26.257 | 26.257 | 26.257 | 26.257 | 0 |
| 2024-07-19 | 26.257 | 26.257 | 26.257 | 26.257 | 26.257 | 110 |
| 2024-07-18 | 27.310 | 27.310 | 27.310 | 27.310 | 27.310 | 3 |
| 2024-07-17 | 27.050 | 27.431 | 27.050 | 27.431 | 27.431 | 254 |
| 2024-07-16 | 26.875 | 26.875 | 26.875 | 26.875 | 26.875 | 0 |
| 2024-07-15 | 26.880 | 26.880 | 26.875 | 26.875 | 26.875 | 101 |
| 2024-07-12 | 26.190 | 26.190 | 26.190 | 26.190 | 26.190 | 2 |
| 2024-07-11 | 25.882 | 25.882 | 25.882 | 25.882 | 25.882 | 226 |
| 2024-07-10 | 24.999 | 24.999 | 24.999 | 24.999 | 24.999 | 0 |
| 2024-07-09 | 24.999 | 24.999 | 24.999 | 24.999 | 24.999 | 0 |
| 2024-07-08 | 24.999 | 24.999 | 24.999 | 24.999 | 24.999 | 0 |
| 2024-07-05 | 24.999 | 24.999 | 24.999 | 24.999 | 24.999 | 0 |
| 2024-07-04 | 24.999 | 24.999 | 24.999 | 24.999 | 24.999 | 0 |
| 2024-07-03 | 24.999 | 24.999 | 24.999 | 24.999 | 24.999 | 1 |
| 2024-07-02 | 25.020 | 25.091 | 24.820 | 24.820 | 24.820 | 27 |
| 2024-07-01 | 24.410 | 24.410 | 23.560 | 23.560 | 23.560 | 22 |
| 2024-06-28 | 24.130 | 24.180 | 24.130 | 24.140 | 24.140 | 128 |
| 2024-06-27 | 24.415 | 24.415 | 24.220 | 24.220 | 24.220 | 400 |
| 2024-06-26 | 23.800 | 24.780 | 23.800 | 24.780 | 24.780 | 653 |
| 2024-06-25 | 24.360 | 24.634 | 24.360 | 24.634 | 24.634 | 147 |
| 2024-06-24 | 24.690 | 24.690 | 24.690 | 24.690 | 24.690 | 13 |
| 2024-06-21 | 24.305 | 24.440 | 23.910 | 24.305 | 24.305 | 35 |
| 2024-06-20 | 23.645 | 23.910 | 23.645 | 23.910 | 23.910 | 404 |
| 2024-06-19 | 23.958 | 23.958 | 23.958 | 23.958 | 23.958 | 0 |
| 2024-06-18 | 24.060 | 24.088 | 23.525 | 23.958 | 23.958 | 741 |
| 2024-06-17 | 23.324 | 23.370 | 23.105 | 23.105 | 23.105 | 460 |
| 2024-06-14 | 23.305 | 23.305 | 23.305 | 23.305 | 23.305 | 0 |
| 2024-06-13 | 23.305 | 23.305 | 23.305 | 23.305 | 23.305 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.