MYGN: Historical Prices for Myriad Genetics, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.57	24.12	23.57	24.11	884,900	24.11
24-Nov-09	23.65	23.90	23.41	23.68	1,314,000	23.68
23-Nov-09	24.27	24.27	23.62	23.81	1,625,600	23.81
20-Nov-09	23.47	23.72	23.20	23.60	1,212,000	23.60
19-Nov-09	23.00	23.57	22.87	23.46	1,989,300	23.46
18-Nov-09	23.12	23.12	22.58	22.96	1,302,300	22.96
17-Nov-09	23.53	23.53	22.87	23.21	1,294,700	23.21
16-Nov-09	23.51	23.65	22.87	23.34	1,343,200	23.34
13-Nov-09	24.01	24.41	23.18	23.30	1,354,000	23.30
12-Nov-09	23.67	24.23	23.57	24.02	1,426,200	24.02
11-Nov-09	24.77	24.77	23.49	23.80	2,936,400	23.80
10-Nov-09	23.00	23.91	23.00	23.85	3,553,600	23.85
9-Nov-09	24.33	24.33	22.38	22.85	6,749,500	22.85
6-Nov-09	24.24	24.40	23.86	24.38	1,694,100	24.38
5-Nov-09	24.79	25.04	23.91	24.40	2,312,400	24.40
4-Nov-09	24.90	26.38	24.64	24.79	3,852,000	24.79
3-Nov-09	24.50	25.92	24.47	25.64	2,438,500	25.64
2-Nov-09	24.36	25.45	24.36	24.77	1,467,900	24.77
30-Oct-09	24.50	24.61	24.22	24.28	1,185,300	24.28
29-Oct-09	24.36	24.91	24.33	24.66	892,200	24.66
28-Oct-09	24.63	24.65	23.75	24.01	2,113,400	24.01
27-Oct-09	24.98	25.14	24.66	24.70	1,993,700	24.70
26-Oct-09	25.96	26.34	24.82	25.06	1,501,000	25.06
23-Oct-09	25.94	26.25	25.68	26.09	951,300	26.09
22-Oct-09	26.31	26.31	25.71	25.94	1,176,800	25.94
21-Oct-09	26.47	26.54	26.11	26.18	1,195,300	26.18
20-Oct-09	27.32	27.38	26.45	26.52	1,057,600	26.52
19-Oct-09	27.02	27.52	26.80	27.36	1,432,400	27.36
16-Oct-09	26.64	27.13	26.17	27.02	1,476,800	27.02
15-Oct-09	26.38	26.89	26.02	26.87	1,276,300	26.87
14-Oct-09	25.67	26.80	25.36	26.62	1,867,200	26.62
13-Oct-09	26.23	26.39	25.37	25.55	1,736,800	25.55
12-Oct-09	26.87	26.93	26.31	26.42	514,200	26.42
9-Oct-09	27.14	27.14	26.50	26.72	1,018,600	26.72
8-Oct-09	26.94	27.38	26.88	27.09	1,228,200	27.09
7-Oct-09	26.69	27.00	26.49	26.65	584,900	26.65
6-Oct-09	26.72	27.12	26.52	26.85	712,300	26.85
5-Oct-09	26.39	26.74	26.07	26.44	1,186,100	26.44
2-Oct-09	26.26	27.11	26.05	26.06	1,167,900	26.06
1-Oct-09	27.31	27.46	26.38	26.71	1,324,800	26.71
30-Sep-09	27.56	27.62	27.00	27.41	698,000	27.41
29-Sep-09	27.21	27.48	26.96	27.40	1,313,300	27.40
28-Sep-09	26.53	27.25	26.53	26.81	1,150,000	26.81
25-Sep-09	27.08	27.08	26.37	26.64	1,313,500	26.64
24-Sep-09	28.09	28.42	26.93	26.96	2,225,400	26.96
23-Sep-09	28.86	28.86	27.93	28.04	1,454,100	28.04
22-Sep-09	29.36	29.41	28.42	28.72	1,957,200	28.72
21-Sep-09	29.84	29.84	29.05	29.13	1,745,200	29.13
18-Sep-09	30.50	30.60	29.87	29.94	1,729,500	29.94
17-Sep-09	30.10	30.96	29.94	30.43	1,286,700	30.43
16-Sep-09	30.28	30.40	29.77	29.94	901,000	29.94
15-Sep-09	30.30	30.69	29.83	30.34	959,000	30.34
14-Sep-09	30.61	30.71	30.02	30.51	905,200	30.51
11-Sep-09	30.72	31.33	30.52	30.82	881,700	30.82
10-Sep-09	31.47	31.88	30.86	30.87	1,982,400	30.87
9-Sep-09	31.39	31.95	31.31	31.68	1,089,300	31.68
8-Sep-09	31.10	31.79	30.88	31.45	1,195,300	31.45
4-Sep-09	30.51	31.00	30.29	30.97	1,124,200	30.97
3-Sep-09	30.31	30.70	30.07	30.59	1,181,000	30.59
2-Sep-09	30.09	30.60	29.96	30.00	1,415,000	30.00
1-Sep-09	30.50	31.48	29.92	30.31	1,926,100	30.31
31-Aug-09	30.13	30.58	29.82	30.57	1,490,400	30.57
28-Aug-09	30.66	31.18	30.35	30.66	2,015,600	30.66
27-Aug-09	30.33	30.50	29.05	30.27	3,438,100	30.27
26-Aug-09	28.74	30.91	28.60	30.89	8,837,200	30.89
25-Aug-09	26.22	26.45	25.35	25.88	2,380,600	25.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions