Myriad Genetics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 16.326 | 16.326 | 16.326 | 16.326 | 16.326 | 0 |
| 2024-11-27 | 16.330 | 16.358 | 16.136 | 16.326 | 16.326 | 893 |
| 2024-11-26 | 15.780 | 16.010 | 15.650 | 16.010 | 16.010 | 1,421 |
| 2024-11-25 | 15.670 | 15.870 | 15.595 | 15.595 | 15.595 | 790 |
| 2024-11-22 | 15.380 | 15.390 | 15.380 | 15.380 | 15.380 | 224 |
| 2024-11-21 | 15.300 | 15.495 | 15.250 | 15.250 | 15.250 | 1,513 |
| 2024-11-20 | 14.982 | 14.982 | 14.982 | 14.982 | 14.982 | 65 |
| 2024-11-19 | 15.530 | 15.530 | 15.530 | 15.530 | 15.530 | 0 |
| 2024-11-18 | 15.050 | 15.530 | 15.045 | 15.530 | 15.530 | 118 |
| 2024-11-15 | 15.506 | 15.546 | 15.234 | 15.349 | 15.349 | 2,397 |
| 2024-11-14 | 15.796 | 16.031 | 15.592 | 15.805 | 15.805 | 1,077 |
| 2024-11-13 | 16.350 | 16.525 | 15.900 | 15.963 | 15.963 | 1,435 |
| 2024-11-12 | 17.014 | 17.014 | 16.335 | 16.335 | 16.335 | 357 |
| 2024-11-11 | 17.290 | 17.637 | 17.250 | 17.520 | 17.520 | 376 |
| 2024-11-08 | 18.010 | 18.528 | 17.754 | 17.843 | 17.843 | 1,428 |
| 2024-11-07 | 17.770 | 18.018 | 17.770 | 17.948 | 17.948 | 688 |
| 2024-11-06 | 18.005 | 18.005 | 17.692 | 17.746 | 17.746 | 764 |
| 2024-11-05 | 17.738 | 17.738 | 17.409 | 17.555 | 17.555 | 1,078 |
| 2024-11-04 | 17.630 | 17.740 | 16.968 | 17.740 | 17.740 | 4,821 |
| 2024-11-01 | 19.880 | 19.880 | 16.941 | 17.746 | 17.746 | 5,359 |
| 2024-10-31 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 22 |
| 2024-10-30 | 22.548 | 22.664 | 22.548 | 22.664 | 22.664 | 24 |
| 2024-10-29 | 22.585 | 22.605 | 22.585 | 22.605 | 22.605 | 60 |
| 2024-10-28 | 21.680 | 21.680 | 21.680 | 21.680 | 21.680 | 4 |
| 2024-10-25 | 21.912 | 21.975 | 21.912 | 21.975 | 21.975 | 185 |
| 2024-10-24 | 22.194 | 22.194 | 22.194 | 22.194 | 22.194 | 0 |
| 2024-10-23 | 22.568 | 22.665 | 22.194 | 22.194 | 22.194 | 252 |
| 2024-10-22 | 22.377 | 22.377 | 22.377 | 22.377 | 22.377 | 64 |
| 2024-10-21 | 22.631 | 22.631 | 22.610 | 22.610 | 22.610 | 4 |
| 2024-10-18 | 23.494 | 23.494 | 23.494 | 23.494 | 23.494 | 0 |
| 2024-10-17 | 24.056 | 24.056 | 23.494 | 23.494 | 23.494 | 123 |
| 2024-10-16 | 23.851 | 23.973 | 23.851 | 23.973 | 23.973 | 106 |
| 2024-10-15 | 24.475 | 24.475 | 24.475 | 24.475 | 24.475 | 0 |
| 2024-10-14 | 24.405 | 24.475 | 24.405 | 24.475 | 24.475 | 15 |
| 2024-10-11 | 23.088 | 23.450 | 23.088 | 23.450 | 23.450 | 42 |
| 2024-10-10 | 24.230 | 24.230 | 23.312 | 23.312 | 23.312 | 90 |
| 2024-10-09 | 24.488 | 24.488 | 24.200 | 24.200 | 24.200 | 41 |
| 2024-10-08 | 26.110 | 26.110 | 26.110 | 26.110 | 26.110 | 25 |
| 2024-10-07 | 26.965 | 26.965 | 26.965 | 26.965 | 26.965 | 0 |
| 2024-10-04 | 26.965 | 26.965 | 26.965 | 26.965 | 26.965 | 0 |
| 2024-10-03 | 26.965 | 26.965 | 26.965 | 26.965 | 26.965 | 0 |
| 2024-10-02 | 26.880 | 27.130 | 26.880 | 26.965 | 26.965 | 103 |
| 2024-10-01 | 26.870 | 26.870 | 26.870 | 26.870 | 26.870 | 0 |
| 2024-09-30 | 26.460 | 26.870 | 26.460 | 26.870 | 26.870 | 97 |
| 2024-09-27 | 26.810 | 26.810 | 26.810 | 26.810 | 26.810 | 0 |
| 2024-09-26 | 26.810 | 26.810 | 26.810 | 26.810 | 26.810 | 0 |
| 2024-09-25 | 26.810 | 26.810 | 26.810 | 26.810 | 26.810 | 0 |
| 2024-09-24 | 27.790 | 27.790 | 27.790 | 27.790 | 27.790 | 0 |
| 2024-09-23 | 27.640 | 27.790 | 27.640 | 27.790 | 27.790 | 28 |
| 2024-09-20 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-09-19 | 28.750 | 28.750 | 28.080 | 28.080 | 28.080 | 121 |
| 2024-09-18 | 28.570 | 28.570 | 28.570 | 28.570 | 28.570 | 0 |
| 2024-09-17 | 28.570 | 28.570 | 28.570 | 28.570 | 28.570 | 2 |
| 2024-09-16 | 27.870 | 27.870 | 27.640 | 27.640 | 27.640 | 37 |
| 2024-09-13 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 0 |
| 2024-09-12 | 26.147 | 26.450 | 26.147 | 26.450 | 26.450 | 6 |
| 2024-09-11 | 25.630 | 25.630 | 25.630 | 25.630 | 25.630 | 557 |
| 2024-09-10 | 26.880 | 26.880 | 26.880 | 26.880 | 26.880 | 0 |
| 2024-09-09 | 26.880 | 26.880 | 26.880 | 26.880 | 26.880 | 0 |
| 2024-09-06 | 27.730 | 27.730 | 26.860 | 26.880 | 26.880 | 89 |
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.