STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Dell Technologies will axe about 6,650 jobs, or roughly 5% of its global workforce

Myriad Genetics, Inc. (MYGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

19.01

-0.95

(-4.76%)

As of 03:35PM EST. Market open.

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	20.16	19.65	18.91	19.01	19.01	286,125
Feb 03, 2023	20.25	20.89	19.81	19.96	19.96	603,000
Feb 02, 2023	20.33	21.40	20.11	20.78	20.78	558,900
Feb 01, 2023	19.66	20.21	19.09	19.94	19.94	594,300
Jan 31, 2023	19.26	19.81	19.11	19.72	19.72	666,600
Jan 30, 2023	20.01	20.01	19.15	19.26	19.26	434,000
Jan 27, 2023	19.63	20.49	19.55	20.37	20.37	315,100
Jan 26, 2023	20.76	20.93	19.64	19.81	19.81	514,900
Jan 25, 2023	20.76	20.78	19.70	20.51	20.51	370,600
Jan 24, 2023	21.39	21.71	20.76	20.97	20.97	473,500
Jan 23, 2023	20.43	21.58	20.35	21.41	21.41	719,500
Jan 20, 2023	19.66	20.39	19.31	20.35	20.35	686,900
Jan 19, 2023	19.46	19.55	18.74	19.51	19.51	509,400
Jan 18, 2023	19.90	20.02	19.28	19.65	19.65	560,000
Jan 17, 2023	18.51	18.79	18.28	18.56	18.56	479,500
Jan 13, 2023	18.55	18.91	18.33	18.67	18.67	483,000
Jan 12, 2023	18.63	18.81	18.11	18.78	18.78	438,100
Jan 11, 2023	17.32	18.72	17.16	18.48	18.48	708,000
Jan 10, 2023	16.68	17.41	16.63	17.32	17.32	576,200
Jan 09, 2023	16.67	17.15	16.57	16.73	16.73	983,700
Jan 06, 2023	16.18	16.53	15.75	16.39	16.39	606,000
Jan 05, 2023	15.80	16.22	15.67	16.03	16.03	586,600
Jan 04, 2023	15.34	16.20	15.34	16.01	16.01	784,900
Jan 03, 2023	14.77	15.32	14.55	15.26	15.26	877,500
Dec 30, 2022	14.36	14.71	13.92	14.51	14.51	3,557,700
Dec 29, 2022	14.53	14.98	14.53	14.60	14.60	1,986,500
Dec 28, 2022	15.39	15.68	14.53	14.56	14.56	422,900
Dec 27, 2022	15.54	15.54	14.95	15.37	15.37	724,300
Dec 23, 2022	16.20	16.27	15.47	15.64	15.64	511,200
Dec 22, 2022	15.77	16.34	15.69	16.30	16.30	1,174,600
Dec 21, 2022	16.29	16.68	15.80	16.08	16.08	607,000
Dec 20, 2022	16.37	16.64	16.10	16.18	16.18	629,800
Dec 19, 2022	16.67	16.92	16.27	16.47	16.47	543,900
Dec 16, 2022	16.57	16.88	16.19	16.69	16.69	3,743,500
Dec 15, 2022	17.51	17.52	16.85	16.93	16.93	610,400
Dec 14, 2022	17.37	17.93	17.10	17.55	17.55	842,900
Dec 13, 2022	18.36	18.59	17.28	17.50	17.50	601,000
Dec 12, 2022	18.70	19.07	17.54	17.66	17.66	633,900
Dec 09, 2022	19.36	19.63	18.78	18.84	18.84	492,500
Dec 08, 2022	19.69	19.89	19.42	19.49	19.49	426,400
Dec 07, 2022	19.51	20.35	19.51	19.61	19.61	793,900
Dec 06, 2022	20.01	20.11	19.40	19.51	19.51	556,400
Dec 05, 2022	20.70	20.70	19.72	20.01	20.01	619,300
Dec 02, 2022	19.94	21.00	19.70	20.93	20.93	464,000
Dec 01, 2022	20.44	20.88	19.89	20.34	20.34	765,500
Nov 30, 2022	19.25	20.31	18.83	20.26	20.26	680,200
Nov 29, 2022	18.83	19.35	18.69	19.17	19.17	757,300
Nov 28, 2022	19.32	19.71	18.76	18.85	18.85	394,200
Nov 25, 2022	19.30	19.75	18.93	19.64	19.64	258,300
Nov 23, 2022	19.68	19.93	19.29	19.45	19.45	296,100
Nov 22, 2022	19.56	19.95	19.26	19.76	19.76	379,000
Nov 21, 2022	18.95	19.41	18.70	19.33	19.33	389,500
Nov 18, 2022	19.78	19.97	18.89	19.02	19.02	600,800
Nov 17, 2022	19.76	19.97	18.92	19.27	19.27	536,000
Nov 16, 2022	20.78	20.87	19.57	19.96	19.96	608,400
Nov 15, 2022	20.64	21.28	20.47	20.88	20.88	497,500
Nov 14, 2022	20.86	21.00	20.32	20.35	20.35	455,800
Nov 11, 2022	20.55	22.17	20.07	20.99	20.99	731,400
Nov 10, 2022	19.35	20.84	18.85	20.60	20.60	1,052,800
Nov 09, 2022	17.86	18.83	17.56	18.41	18.41	888,700
Nov 08, 2022	16.44	18.01	16.27	18.00	18.00	843,600
Nov 07, 2022	16.62	16.73	16.00	16.29	16.29	842,300
Nov 04, 2022	16.11	16.60	15.65	16.54	16.54	527,200
Nov 03, 2022	15.98	16.10	15.38	15.78	15.78	1,018,700
Nov 02, 2022	17.31	17.40	15.91	16.30	16.30	1,691,700
Nov 01, 2022	19.43	19.82	15.94	17.50	17.50	1,267,900
Oct 31, 2022	20.43	21.05	20.31	20.74	20.74	557,600
Oct 28, 2022	20.30	21.07	19.88	20.86	20.86	636,500
Oct 27, 2022	20.38	20.38	19.76	20.20	20.20	523,800
Oct 26, 2022	19.68	20.65	19.61	20.06	20.06	396,400
Oct 25, 2022	18.99	19.67	18.99	19.56	19.56	612,500
Oct 24, 2022	19.61	19.72	18.76	18.87	18.87	336,100
Oct 21, 2022	18.94	19.63	18.55	19.57	19.57	404,800
Oct 20, 2022	18.92	19.52	18.60	18.79	18.79	327,400
Oct 19, 2022	19.65	19.65	18.57	19.02	19.02	552,400
Oct 18, 2022	20.13	20.83	19.96	20.00	20.00	390,500
Oct 17, 2022	19.10	19.76	19.03	19.66	19.66	491,800
Oct 14, 2022	19.42	19.50	18.67	18.69	18.69	344,200
Oct 13, 2022	18.41	19.49	18.15	19.19	19.19	433,900
Oct 12, 2022	18.54	19.02	18.20	18.93	18.93	351,700
Oct 11, 2022	18.89	19.19	18.22	18.62	18.62	570,400
Oct 10, 2022	19.66	19.66	18.89	18.96	18.96	476,300
Oct 07, 2022	20.05	20.27	19.57	19.62	19.62	737,200
Oct 06, 2022	20.62	20.80	20.12	20.41	20.41	434,200
Oct 05, 2022	20.07	21.02	20.07	20.82	20.82	465,700
Oct 04, 2022	20.00	20.66	19.91	20.61	20.61	578,500
Oct 03, 2022	19.25	19.87	18.91	19.58	19.58	495,500
Sept 30, 2022	19.55	20.10	19.08	19.08	19.08	628,700
Sept 29, 2022	19.13	19.59	18.98	19.51	19.51	560,000
Sept 28, 2022	18.66	19.64	18.51	19.49	19.49	717,100
Sept 27, 2022	18.74	18.86	18.02	18.21	18.21	497,800
Sept 26, 2022	18.64	19.36	18.38	18.41	18.41	390,300
Sept 23, 2022	18.84	19.39	18.21	18.69	18.69	512,200
Sept 22, 2022	20.01	20.03	19.11	19.14	19.14	409,700
Sept 21, 2022	20.98	21.17	20.08	20.20	20.20	439,900
Sept 20, 2022	21.01	21.37	20.54	20.80	20.80	295,800
Sept 19, 2022	21.28	21.39	20.70	21.24	21.24	415,100
Sept 16, 2022	21.26	21.39	20.60	21.37	21.37	870,200
Sept 15, 2022	21.86	22.30	21.40	21.52	21.52	423,300
Sept 14, 2022	22.09	22.34	21.67	21.94	21.94	477,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,616.30-142.04(-0.68%)

S&P 5004,108.14-28.34(-0.69%)

DOW33,864.80-61.21(-0.18%)

CAD/USD0.7437-0.0030(-0.40%)

CRUDE OIL74.36+0.97(+1.32%)

BTC-CAD30,919.77-104.13(-0.34%)

STOCKS PULL BACK AS INVESTORS PONDER FED'S RATE PATH

Myriad Genetics, Inc. (MYGN)

S&P/TSX
20,616.30
-142.04(-0.68%)

S&P 500
4,108.14
-28.34(-0.69%)

DOW
33,864.80
-61.21(-0.18%)

CAD/USD
0.7437
-0.0030(-0.40%)

CRUDE OIL
74.36
+0.97(+1.32%)

BTC-CAD
30,919.77
-104.13(-0.34%)