Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 23.305 | 23.305 | 23.305 | 23.305 | 23.305 | 100 |
| 2024-06-11 | 21.978 | 21.978 | 21.978 | 21.978 | 21.978 | 0 |
| 2024-06-10 | 21.978 | 21.978 | 21.978 | 21.978 | 21.978 | 0 |
| 2024-06-07 | 21.978 | 21.990 | 21.978 | 21.978 | 21.978 | 22 |
| 2024-06-06 | 22.860 | 23.220 | 22.860 | 23.220 | 23.220 | 23 |
| 2024-06-05 | 22.610 | 22.705 | 22.610 | 22.705 | 22.705 | 32 |
| 2024-06-04 | 22.050 | 22.050 | 21.915 | 21.915 | 21.915 | 51 |
| 2024-06-03 | 22.820 | 22.820 | 22.260 | 22.560 | 22.560 | 227 |
| 2024-05-31 | 22.590 | 22.590 | 22.590 | 22.590 | 22.590 | 0 |
| 2024-05-30 | 22.590 | 22.590 | 22.590 | 22.590 | 22.590 | 197 |
| 2024-05-29 | 22.850 | 22.870 | 22.850 | 22.870 | 22.870 | 12 |
| 2024-05-28 | 23.390 | 23.390 | 23.390 | 23.390 | 23.390 | 3 |
| 2024-05-24 | 22.940 | 23.140 | 22.940 | 23.140 | 23.140 | 3 |
| 2024-05-23 | 23.730 | 23.730 | 23.340 | 23.340 | 23.340 | 262 |
| 2024-05-22 | 24.872 | 24.872 | 24.872 | 24.872 | 24.872 | 0 |
| 2024-05-21 | 24.872 | 24.872 | 24.872 | 24.872 | 24.872 | 7 |
| 2024-05-20 | 25.272 | 25.272 | 25.272 | 25.272 | 25.272 | 50 |
| 2024-05-17 | 25.190 | 25.484 | 25.190 | 25.484 | 25.484 | 2 |
| 2024-05-16 | 24.360 | 24.360 | 24.360 | 24.360 | 24.360 | 12 |
| 2024-05-15 | 25.320 | 25.320 | 25.115 | 25.115 | 25.115 | 3 |
| 2024-05-14 | 25.160 | 25.160 | 25.160 | 25.160 | 25.160 | 1 |
| 2024-05-13 | 25.480 | 25.800 | 25.120 | 25.120 | 25.120 | 19 |
| 2024-05-10 | 25.110 | 25.510 | 25.110 | 25.470 | 25.470 | 115 |
| 2024-05-09 | 24.000 | 25.000 | 23.809 | 24.660 | 24.660 | 850 |
| 2024-05-08 | 23.275 | 24.090 | 22.205 | 22.490 | 22.490 | 2,860 |
| 2024-05-07 | 19.770 | 19.770 | 19.770 | 19.770 | 19.770 | 2 |
| 2024-05-03 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | 0 |
| 2024-05-02 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | 0 |
| 2024-05-01 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | 0 |
| 2024-04-30 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | 0 |
| 2024-04-29 | 18.530 | 18.530 | 18.530 | 18.530 | 18.530 | 1 |
| 2024-04-26 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2024-04-25 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 1 |
| 2024-04-24 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 50 |
| 2024-04-23 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 0 |
| 2024-04-22 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 0 |
| 2024-04-19 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 0 |
| 2024-04-18 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 0 |
| 2024-04-17 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 2 |
| 2024-04-16 | 19.670 | 19.670 | 19.670 | 19.670 | 19.670 | 0 |
| 2024-04-15 | 19.670 | 19.670 | 19.670 | 19.670 | 19.670 | 1 |
| 2024-04-12 | 20.045 | 20.045 | 20.045 | 20.045 | 20.045 | 50 |
| 2024-04-11 | 20.470 | 20.470 | 20.470 | 20.470 | 20.470 | 0 |
| 2024-04-10 | 20.470 | 20.470 | 20.470 | 20.470 | 20.470 | 0 |
| 2024-04-09 | 20.470 | 20.470 | 20.470 | 20.470 | 20.470 | 0 |
| 2024-04-08 | 20.470 | 20.470 | 20.470 | 20.470 | 20.470 | 0 |
| 2024-04-05 | 20.307 | 20.307 | 20.307 | 20.307 | 20.307 | 0 |
| 2024-04-04 | 20.643 | 20.643 | 20.307 | 20.307 | 20.307 | 28 |
| 2024-04-03 | 20.367 | 20.367 | 20.367 | 20.367 | 20.367 | 0 |
| 2024-04-02 | 20.635 | 20.635 | 20.367 | 20.367 | 20.367 | 100 |
| 2024-03-28 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 0 |
| 2024-03-27 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 0 |
| 2024-03-26 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 0 |
| 2024-03-25 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 0 |
| 2024-03-22 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 20 |
| 2024-03-21 | 22.386 | 22.386 | 22.058 | 22.058 | 22.058 | 1,550 |
| 2024-03-20 | 21.093 | 21.093 | 21.093 | 21.093 | 21.093 | 0 |
| 2024-03-19 | 21.093 | 21.093 | 21.093 | 21.093 | 21.093 | 0 |
| 2024-03-18 | 21.093 | 21.093 | 21.070 | 21.093 | 21.093 | 7 |
| 2024-03-15 | 21.544 | 21.594 | 21.390 | 21.495 | 21.495 | 378 |
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.