Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 21.286 | 21.286 | 21.286 | 21.286 | 21.286 | 2,250 |
| 2024-03-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 14 |
| 2024-03-12 | 22.610 | 22.610 | 22.610 | 22.610 | 22.610 | 0 |
| 2024-03-11 | 22.610 | 22.610 | 22.610 | 22.610 | 22.610 | 4 |
| 2024-03-08 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 4 |
| 2024-03-07 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | 0 |
| 2024-03-06 | 23.047 | 23.490 | 22.640 | 22.797 | 22.797 | 197 |
| 2024-03-05 | 21.001 | 21.001 | 21.001 | 21.001 | 21.001 | 0 |
| 2024-03-04 | 21.001 | 21.001 | 21.001 | 21.001 | 21.001 | 0 |
| 2024-03-01 | 21.001 | 21.001 | 21.001 | 21.001 | 21.001 | 186 |
| 2024-02-29 | 22.000 | 22.000 | 21.320 | 21.320 | 21.320 | 25 |
| 2024-02-28 | 22.420 | 23.150 | 22.420 | 22.640 | 22.640 | 43 |
| 2024-02-27 | 23.198 | 23.670 | 23.198 | 23.490 | 23.490 | 1,914 |
| 2024-02-26 | 22.674 | 22.674 | 22.674 | 22.674 | 22.674 | 0 |
| 2024-02-23 | 22.674 | 22.674 | 22.674 | 22.674 | 22.674 | 2 |
| 2024-02-22 | 23.182 | 23.182 | 23.182 | 23.182 | 23.182 | 0 |
| 2024-02-21 | 23.182 | 23.182 | 23.182 | 23.182 | 23.182 | 0 |
| 2024-02-20 | 23.110 | 23.212 | 23.110 | 23.182 | 23.182 | 1,472 |
| 2024-02-19 | 23.540 | 23.540 | 23.540 | 23.540 | 23.540 | 0 |
| 2024-02-16 | 23.347 | 23.540 | 23.347 | 23.540 | 23.540 | 452 |
| 2024-02-15 | 23.145 | 23.490 | 23.145 | 23.460 | 23.460 | 404 |
| 2024-02-14 | 21.780 | 21.780 | 21.780 | 21.780 | 21.780 | 23 |
| 2024-02-13 | 22.010 | 22.010 | 22.010 | 22.010 | 22.010 | 2 |
| 2024-02-12 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 10 |
| 2024-02-09 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | 0 |
| 2024-02-08 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | 0 |
| 2024-02-07 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | 0 |
| 2024-02-06 | 21.820 | 21.820 | 21.820 | 21.820 | 21.820 | 0 |
| 2024-02-05 | 21.118 | 21.820 | 21.118 | 21.770 | 21.770 | 14 |
| 2024-02-02 | 22.210 | 22.210 | 22.210 | 22.210 | 22.210 | 0 |
| 2024-02-01 | 22.210 | 22.210 | 22.210 | 22.210 | 22.210 | 0 |
| 2024-01-31 | 21.900 | 22.430 | 21.900 | 22.210 | 22.210 | 2 |
| 2024-01-30 | 22.450 | 22.450 | 22.420 | 22.450 | 22.450 | 50 |
| 2024-01-29 | 22.440 | 22.452 | 22.440 | 22.452 | 22.452 | 14 |
| 2024-01-26 | 22.480 | 22.480 | 22.044 | 22.044 | 22.044 | 401 |
| 2024-01-25 | 22.260 | 22.260 | 22.034 | 22.034 | 22.034 | 9 |
| 2024-01-24 | 21.738 | 21.738 | 21.738 | 21.738 | 21.738 | 100 |
| 2024-01-23 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 1 |
| 2024-01-22 | 21.530 | 21.660 | 21.475 | 21.660 | 21.660 | 940 |
| 2024-01-19 | 20.268 | 20.499 | 20.199 | 20.499 | 20.499 | 192 |
| 2024-01-18 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 41 |
| 2024-01-17 | 20.198 | 20.198 | 19.940 | 19.940 | 19.940 | 282 |
| 2024-01-16 | 19.865 | 19.865 | 19.865 | 19.865 | 19.865 | 20 |
| 2024-01-15 | 19.490 | 19.490 | 19.490 | 19.490 | 19.490 | 0 |
| 2024-01-12 | 19.810 | 20.074 | 19.490 | 19.490 | 19.490 | 257 |
| 2024-01-11 | 18.102 | 18.102 | 18.102 | 18.102 | 18.102 | 0 |
| 2024-01-10 | 18.102 | 18.102 | 18.102 | 18.102 | 18.102 | 0 |
| 2024-01-09 | 18.102 | 18.102 | 18.102 | 18.102 | 18.102 | 900 |
| 2024-01-08 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 0 |
| 2024-01-05 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | 20 |
| 2024-01-04 | 17.890 | 18.140 | 17.890 | 18.009 | 18.009 | 870 |
| 2024-01-03 | 19.040 | 19.040 | 19.040 | 19.040 | 19.040 | 0 |
| 2024-01-02 | 19.375 | 19.375 | 19.040 | 19.040 | 19.040 | 40 |
| 2023-12-29 | 20.055 | 20.055 | 20.055 | 20.055 | 20.055 | 0 |
| 2023-12-28 | 20.055 | 20.055 | 20.055 | 20.055 | 20.055 | 0 |
| 2023-12-27 | 20.055 | 20.055 | 20.055 | 20.055 | 20.055 | 135 |
| 2023-12-22 | 20.355 | 20.355 | 20.355 | 20.355 | 20.355 | 0 |
| 2023-12-21 | 20.355 | 20.355 | 20.355 | 20.355 | 20.355 | 100 |
| 2023-12-20 | 21.059 | 21.059 | 21.059 | 21.059 | 21.059 | 275 |
| 2023-12-19 | 20.806 | 20.806 | 20.806 | 20.806 | 20.806 | 4 |
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.