Myriad Genetics Inc. Common Stockのデータ

Myriad Genetics Inc. Common Stockの基本情報

名前 Myriad Genetics Inc. Common Stock
ティッカー MYGN
国 United States
上場年 1995.0
セクター Health Care

Myriad Genetics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.68 28.95 30.68 30.02 562900.0 30.02
2021-02-12 30.93 29.04 29.89 30.48 463300.0 30.48
2021-02-11 30.18 28.26 28.26 30.14 872500.0 30.14
2021-02-10 29.28 27.97 29.0 28.24 467800.0 28.24
2021-02-09 30.49 28.54 30.49 28.72 1185600.0 28.72
2021-02-08 30.39 28.54 29.08 30.35 1058000.0 30.35
2021-02-05 29.93 28.23 29.84 28.93 394600.0 28.93
2021-02-04 30.07 28.94 28.99 29.35 612400.0 29.35
2021-02-03 31.0 28.67 29.72 29.23 2186200.0 29.23
2021-02-02 30.0 27.95 28.68 29.54 1049100.0 29.54
2021-02-01 28.6 27.24 27.97 28.51 779300.0 28.51
2021-01-29 29.3 27.05 27.65 27.55 1136000.0 27.55
2021-01-28 28.45 26.51 27.0 27.64 1374500.0 27.64
2021-01-27 27.0 24.9 25.64 26.53 1007000.0 26.53
2021-01-26 26.9 26.06 26.9 26.23 385500.0 26.23
2021-01-25 26.75 25.72 26.44 26.55 516000.0 26.55
2021-01-22 26.81 25.85 26.01 26.63 560000.0 26.63
2021-01-21 27.74 26.53 27.69 26.7 775900.0 26.7
2021-01-20 27.98 26.77 27.38 27.47 971300.0 27.47
2021-01-19 27.64 25.85 26.4 27.25 780800.0 27.25
2021-01-15 27.0 25.52 25.52 26.71 806700.0 26.71
2021-01-14 26.05 24.72 25.24 25.8 814100.0 25.8
2021-01-13 25.22 24.09 25.07 24.82 737200.0 24.82
2021-01-12 25.69 24.31 25.46 24.96 1033200.0 24.96
2021-01-11 27.34 23.55 23.78 25.44 1900300.0 25.44
2021-01-08 25.06 23.53 24.15 24.18 1416400.0 24.18
2021-01-07 24.12 22.89 22.95 23.88 890000.0 23.88
2021-01-06 23.87 21.7 21.98 23.0 2440600.0 23.0
2021-01-05 21.75 19.81 20.0 21.58 687000.0 21.58
2021-01-04 20.99 19.5 19.83 19.92 768800.0 19.92
2020-12-31 19.85 19.22 19.64 19.77 675800.0 19.77
2020-12-30 19.73 18.26 18.26 19.63 661100.0 19.63
2020-12-29 18.46 17.58 18.42 18.19 651700.0 18.19
2020-12-28 18.85 18.25 18.76 18.27 401000.0 18.27
2020-12-24 18.67 18.14 18.61 18.4 183200.0 18.4
2020-12-23 18.99 18.01 18.69 18.58 360900.0 18.58
2020-12-22 19.22 18.55 18.91 18.56 513100.0 18.56
2020-12-21 19.16 17.4 17.55 18.88 1044900.0 18.88
2020-12-18 18.47 17.76 18.3 18.0 2740700.0 18.0
2020-12-17 18.43 17.55 17.84 18.35 787400.0 18.35
2020-12-16 17.96 17.42 17.88 17.83 1007900.0 17.83
2020-12-15 18.65 17.32 18.65 17.85 1023500.0 17.85
2020-12-14 20.14 18.23 19.83 18.48 1117400.0 18.48
2020-12-11 19.93 19.02 19.45 19.72 922000.0 19.72
2020-12-10 19.9 18.3 18.48 19.69 1192500.0 19.69
2020-12-09 19.13 18.02 18.71 18.65 913700.0 18.65
2020-12-08 18.79 18.15 18.42 18.49 794800.0 18.49
2020-12-07 19.09 18.28 18.98 18.56 748800.0 18.56
2020-12-04 19.13 18.67 18.85 18.88 661900.0 18.88
2020-12-03 19.11 18.43 18.62 18.67 549900.0 18.67
2020-12-02 18.65 18.13 18.49 18.53 699100.0 18.53
2020-12-01 18.87 17.46 17.76 18.66 674800.0 18.66
2020-11-30 17.75 17.18 17.67 17.54 755300.0 17.54
2020-11-27 18.15 17.44 18.11 17.78 265100.0 17.78
2020-11-25 18.65 17.71 18.44 18.21 514700.0 18.21
2020-11-24 18.82 17.57 17.69 18.66 806300.0 18.66
2020-11-23 17.93 17.22 17.43 17.69 442800.0 17.69
2020-11-20 17.46 16.6 17.0 17.21 407300.0 17.21
2020-11-19 17.25 16.45 16.51 17.19 521600.0 17.19
2020-11-18 17.85 16.67 17.32 16.67 548000.0 16.67
2020-11-17 17.45 16.69 17.07 17.29 745300.0 17.29
2020-11-16 17.39 16.7 16.9 17.31 580100.0 17.31
2020-11-13 17.05 16.37 16.97 16.75 577000.0 16.75
2020-11-12 17.84 16.57 17.28 16.7 987500.0 16.7
2020-11-11 17.11 16.39 16.99 16.8 755000.0 16.8
2020-11-10 17.13 16.17 17.1 17.08 1654100.0 17.08
2020-11-09 17.4 14.78 15.11 17.0 1305700.0 17.0
2020-11-06 14.41 13.96 14.2 14.29 432200.0 14.29
2020-11-05 14.48 13.72 14.12 14.14 397300.0 14.14
2020-11-04 14.54 13.23 13.23 14.08 538200.0 14.08
2020-11-03 13.42 12.67 12.99 13.32 434200.0 13.32
2020-11-02 13.12 12.55 12.64 12.89 452600.0 12.89
2020-10-30 13.21 12.22 13.21 12.43 623100.0 12.43
2020-10-29 13.37 12.85 13.24 13.07 516100.0 13.07
2020-10-28 14.35 13.3 14.04 13.3 427100.0 13.3
2020-10-27 14.9 14.22 14.35 14.35 456500.0 14.35
2020-10-26 14.63 14.12 14.39 14.28 426500.0 14.28
2020-10-23 14.89 14.44 14.77 14.61 555000.0 14.61
2020-10-22 14.68 14.04 14.09 14.67 754000.0 14.67
2020-10-21 14.07 13.27 13.41 14.02 635600.0 14.02
2020-10-20 13.42 13.0 13.17 13.34 632200.0 13.34
2020-10-19 13.13 12.75 12.98 13.01 434700.0 13.01
2020-10-16 12.87 12.34 12.39 12.86 525700.0 12.86
2020-10-15 12.47 11.78 12.25 12.46 557000.0 12.46
2020-10-14 13.09 12.16 13.01 12.16 537500.0 12.16
2020-10-13 13.54 13.11 13.54 13.16 347400.0 13.16
2020-10-12 13.89 13.35 13.72 13.63 458800.0 13.63
2020-10-09 13.72 13.3 13.6 13.62 489700.0 13.62
2020-10-08 13.45 13.14 13.14 13.43 425100.0 13.43
2020-10-07 13.5 12.94 13.37 13.07 644800.0 13.07
2020-10-06 13.84 13.28 13.5 13.29 631700.0 13.29
2020-10-05 13.5 12.92 13.06 13.32 559200.0 13.32
2020-10-02 13.24 12.84 12.9 12.99 426400.0 12.99
2020-10-01 13.3 12.95 13.19 13.17 459800.0 13.17
2020-09-30 13.23 12.81 12.87 13.04 734400.0 13.04
2020-09-29 12.78 12.38 12.67 12.74 431200.0 12.74
2020-09-28 12.86 12.51 12.66 12.66 413200.0 12.66
2020-09-25 12.45 12.05 12.06 12.44 342000.0 12.44
2020-09-24 12.33 11.76 11.95 12.1 564800.0 12.1
2020-09-23 12.87 12.03 12.73 12.05 466700.0 12.05
2020-09-22 12.85 12.43 12.66 12.66 558400.0 12.66
2020-09-21 12.82 12.24 12.68 12.58 628100.0 12.58
2020-09-18 13.0 12.35 12.69 12.93 2393700.0 12.93
2020-09-17 12.85 12.47 12.85 12.54 511200.0 12.54
2020-09-16 13.52 12.97 13.32 13.04 604500.0 13.04
2020-09-15 13.97 13.08 13.67 13.21 652800.0 13.21
2020-09-14 13.55 13.14 13.4 13.52 809500.0 13.52
2020-09-11 13.64 13.13 13.47 13.29 603600.0 13.29
2020-09-10 13.73 13.24 13.28 13.31 594500.0 13.31
2020-09-09 13.33 12.45 12.49 13.29 748000.0 13.29
2020-09-08 12.67 11.99 12.17 12.39 573000.0 12.39
2020-09-04 12.62 11.81 12.59 12.39 485500.0 12.39
2020-09-03 13.41 12.46 13.41 12.47 690200.0 12.47
2020-09-02 13.68 13.39 13.68 13.47 613500.0 13.47
2020-09-01 13.74 13.05 13.29 13.7 1290300.0 13.7
2020-08-31 14.02 13.09 13.98 13.37 762500.0 13.37
2020-08-28 14.07 13.61 13.96 13.92 714600.0 13.92
2020-08-27 14.32 13.49 14.29 13.93 733400.0 13.93
2020-08-26 14.46 14.09 14.35 14.15 614500.0 14.15
2020-08-25 14.4 14.15 14.4 14.35 520200.0 14.35
2020-08-24 14.76 14.04 14.54 14.29 765800.0 14.29
2020-08-21 15.05 14.23 14.36 14.47 1041400.0 14.47
2020-08-20 14.51 14.04 14.09 14.34 543700.0 14.34
2020-08-19 14.67 14.02 14.25 14.27 1069400.0 14.27
2020-08-18 15.0 13.87 14.78 14.19 1359600.0 14.19
2020-08-17 14.84 12.39 12.55 14.75 2351200.0 14.75
2020-08-14 14.44 12.06 13.58 12.66 2821900.0 12.66
2020-08-13 13.48 12.67 13.04 13.38 1110100.0 13.38
2020-08-12 13.12 12.3 12.53 13.07 881500.0 13.07
2020-08-11 12.8 12.19 12.39 12.43 842000.0 12.43
2020-08-10 12.48 12.18 12.27 12.27 444600.0 12.27
2020-08-07 12.54 12.09 12.29 12.19 453600.0 12.19
2020-08-06 12.54 12.13 12.5 12.39 321600.0 12.39
2020-08-05 12.65 12.32 12.49 12.46 483300.0 12.46
2020-08-04 12.65 12.06 12.45 12.27 668100.0 12.27
2020-08-03 12.48 11.95 12.13 12.45 653200.0 12.45
2020-07-31 12.25 11.71 12.1 12.07 650000.0 12.07
2020-07-30 12.29 11.37 11.37 12.17 806500.0 12.17
2020-07-29 11.74 11.32 11.66 11.55 518100.0 11.55
2020-07-28 12.03 11.53 11.96 11.56 522400.0 11.56
2020-07-27 12.0 11.42 11.52 11.97 520200.0 11.97
2020-07-24 12.23 11.51 12.23 11.58 836600.0 11.58
2020-07-23 12.52 11.94 11.96 12.32 711600.0 12.32
2020-07-22 12.34 11.8 11.97 11.95 607900.0 11.95
2020-07-21 12.3 11.88 12.02 11.98 681500.0 11.98
2020-07-20 12.32 11.86 12.03 11.97 659000.0 11.97
2020-07-17 12.03 11.76 11.83 12.0 646000.0 12.0
2020-07-16 12.11 11.56 11.79 11.84 653400.0 11.84
2020-07-15 12.19 11.81 11.84 11.85 910200.0 11.85
2020-07-14 11.6 11.1 11.36 11.53 788000.0 11.53
2020-07-13 12.02 11.4 11.67 11.4 876900.0 11.4
2020-07-10 11.73 11.05 11.41 11.47 785600.0 11.47
2020-07-09 11.78 11.44 11.6 11.44 668100.0 11.44
2020-07-08 11.85 11.36 11.45 11.64 732100.0 11.64
2020-07-07 12.0 11.53 11.76 11.56 808100.0 11.56
2020-07-06 12.07 11.57 11.83 11.86 1109200.0 11.86
2020-07-02 11.98 11.41 11.48 11.58 1214000.0 11.58
2020-07-01 11.49 11.13 11.14 11.25 1245300.0 11.25
2020-06-30 11.4 10.66 10.8 11.34 2079000.0 11.34
2020-06-29 11.16 10.58 10.8 11.02 945000.0 11.02
2020-06-26 11.08 10.62 11.01 10.69 1291700.0 10.69
2020-06-25 11.28 10.54 11.08 11.0 1628000.0 11.0
2020-06-24 12.43 10.9 12.2 11.11 2005300.0 11.11
2020-06-23 12.75 12.22 12.65 12.26 863200.0 12.26
2020-06-22 12.66 12.05 12.22 12.48 1405300.0 12.48
2020-06-19 13.12 11.99 13.05 11.99 4218300.0 11.99
2020-06-18 13.12 12.02 12.07 12.92 2018100.0 12.92
2020-06-17 12.73 12.17 12.62 12.21 664300.0 12.21
2020-06-16 13.05 12.14 12.93 12.56 895700.0 12.56
2020-06-15 12.8 11.67 11.98 12.71 1241500.0 12.71
2020-06-12 12.95 11.57 12.83 12.01 2099900.0 12.01
2020-06-11 14.95 12.27 14.85 12.36 5401700.0 12.36
2020-06-10 16.26 15.21 16.16 15.63 1020900.0 15.63
2020-06-09 16.64 16.12 16.33 16.19 746700.0 16.19
2020-06-08 16.88 16.21 16.76 16.49 958800.0 16.49
2020-06-05 16.92 16.23 16.28 16.48 1527900.0 16.48
2020-06-04 16.2 15.26 15.47 15.92 1923600.0 15.92
2020-06-03 15.8 15.38 15.5 15.5 1389300.0 15.5
2020-06-02 15.84 15.0 15.19 15.39 1959400.0 15.39
2020-06-01 15.63 14.5 14.65 15.19 1661300.0 15.19
2020-05-29 14.62 14.17 14.36 14.53 1163100.0 14.53
2020-05-28 14.83 14.34 14.68 14.41 1089100.0 14.41
2020-05-27 14.79 13.75 14.41 14.59 1433400.0 14.59
2020-05-26 15.2 14.14 15.0 14.27 1087700.0 14.27
2020-05-22 14.81 14.09 14.72 14.73 553400.0 14.73
2020-05-21 15.04 14.53 14.59 14.69 538600.0 14.69
2020-05-20 15.18 14.47 14.82 14.61 866000.0 14.61
2020-05-19 15.09 14.48 14.97 14.49 620600.0 14.49
2020-05-18 15.55 14.79 15.41 15.0 821500.0 15.0
2020-05-15 14.88 14.17 14.21 14.73 857700.0 14.73
2020-05-14 14.85 13.84 14.7 14.28 815200.0 14.28
2020-05-13 15.0 14.0 14.27 14.98 1044700.0 14.98
2020-05-12 16.13 14.27 16.11 14.37 1142600.0 14.37
2020-05-11 16.06 14.9 15.23 15.92 2250900.0 15.92
2020-05-08 15.16 13.94 15.16 14.62 1274500.0 14.62
2020-05-07 15.24 14.27 14.41 14.91 1179900.0 14.91
2020-05-06 14.63 13.28 13.51 14.23 1472800.0 14.23
2020-05-05 15.82 14.41 15.67 14.82 1780900.0 14.82
2020-05-04 15.3 14.41 14.74 15.25 1384800.0 15.25
2020-05-01 15.44 14.36 15.14 14.8 899400.0 14.8
2020-04-30 15.96 15.12 15.48 15.46 1223500.0 15.46
2020-04-29 15.96 14.72 15.32 15.73 1178500.0 15.73
2020-04-28 15.83 14.76 15.83 14.81 629500.0 14.81
2020-04-27 15.53 14.44 14.69 15.35 915600.0 15.35
2020-04-24 14.77 14.11 14.45 14.51 1167700.0 14.51
2020-04-23 14.88 14.25 14.29 14.32 1107900.0 14.32
2020-04-22 15.1 14.11 14.82 14.17 802700.0 14.17
2020-04-21 15.06 14.41 14.95 14.51 624100.0 14.51
2020-04-20 15.87 14.65 14.89 15.2 734400.0 15.2
2020-04-17 15.59 14.72 15.11 15.0 623600.0 15.0
2020-04-16 15.1 14.11 14.56 14.51 705000.0 14.51
2020-04-15 15.06 14.37 14.95 14.4 541200.0 14.4
2020-04-14 15.65 14.52 15.42 15.56 614900.0 15.56
2020-04-13 15.5 14.07 15.17 15.14 636900.0 15.14
2020-04-09 15.6 14.34 14.49 15.25 834700.0 15.25
2020-04-08 15.28 13.41 14.96 14.26 892200.0 14.26
2020-04-07 16.25 14.5 15.86 14.79 933700.0 14.79
2020-04-06 15.51 12.74 12.74 15.32 974300.0 15.32
2020-04-03 13.29 12.03 13.02 12.24 1097300.0 12.24
2020-04-02 13.4 12.44 12.67 13.31 610100.0 13.31
2020-04-01 13.82 12.72 13.82 13.11 1036000.0 13.11
2020-03-31 15.18 13.94 14.51 14.31 696800.0 14.31
2020-03-30 14.66 13.5 14.22 14.51 577700.0 14.51
2020-03-27 14.88 13.26 14.51 14.06 977100.0 14.06
2020-03-26 15.76 14.5 14.5 14.88 888300.0 14.88
2020-03-25 14.86 13.19 13.85 14.46 1058300.0 14.46
2020-03-24 13.99 12.72 12.92 13.86 1301600.0 13.86
2020-03-23 13.94 12.09 12.75 12.38 997600.0 12.38
2020-03-20 13.64 11.93 12.38 12.61 1734100.0 12.61
2020-03-19 12.42 9.6 9.69 12.14 1241800.0 12.14
2020-03-18 10.79 9.24 9.8 9.78 1468400.0 9.78
2020-03-17 11.25 9.87 11.23 10.34 2478200.0 10.34
2020-03-16 12.84 10.62 10.62 11.01 1432800.0 11.01
2020-03-13 13.33 11.52 13.22 13.3 1539400.0 13.3
2020-03-12 13.44 11.81 12.96 12.54 1758600.0 12.54
2020-03-11 15.15 13.76 14.82 14.03 1408000.0 14.03
2020-03-10 15.6 14.17 15.6 15.32 1213800.0 15.32
2020-03-09 16.0 15.01 15.15 15.07 901900.0 15.07
2020-03-06 16.8 15.96 16.7 16.37 1104100.0 16.37
2020-03-05 18.31 17.0 17.24 17.26 1259400.0 17.26
2020-03-04 17.78 17.01 17.29 17.68 818500.0 17.68
2020-03-03 18.67 16.68 18.01 16.72 1666500.0 16.72
2020-03-02 18.07 17.16 17.8 18.06 1084900.0 18.06
2020-02-28 17.78 16.66 16.69 17.62 1046500.0 17.62
2020-02-27 18.31 17.03 17.55 17.28 879900.0 17.28
2020-02-26 18.55 17.75 18.04 17.93 676300.0 17.93
2020-02-25 19.02 17.81 18.85 17.99 1100000.0 17.99
2020-02-24 19.39 18.63 19.22 18.68 1192700.0 18.68
2020-02-21 20.14 19.62 19.85 19.65 653200.0 19.65
2020-02-20 20.1 19.37 20.0 19.89 914500.0 19.89
2020-02-19 20.14 19.46 19.82 19.99 754100.0 19.99
2020-02-18 20.5 19.08 19.34 19.65 1282200.0 19.65